|
 Biogen Idec Inc. - [Ticker: BIIB] |     | | Last Trade | 315.51 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +3.85 (+1.24%) | Open | 312.75 | | High | 319.95 | Low | 311.57 | | Volume | 1,047,609 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 315.47 x 300 - 315.59 x 200 | | Former Close | 311.66 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BIIB quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-04 | 942,200 | 243.79 | 245.95 | 239.85 | 240.07 | 00:00:00 | | 2013-11-06 | 1,046,700 | 245.27 | 245.98 | 237.63 | 238.48 | 00:00:00 | | 2013-11-07 | 1,444,900 | 239.72 | 242.89 | 230.53 | 231.19 | 00:00:00 | | 2013-11-08 | 1,095,900 | 233.12 | 237.54 | 230.25 | 236.69 | 00:00:00 | | 2013-11-12 | 991,100 | 233.50 | 235.63 | 231.00 | 235.62 | 00:00:00 | | 2013-11-13 | 1,006,000 | 233.70 | 236.43 | 232.11 | 236.10 | 00:00:00 | | 2013-11-18 | 1,224,200 | 244.98 | 247.40 | 239.81 | 241.27 | 00:00:00 | | 2013-11-19 | 1,192,400 | 241.97 | 248.75 | 240.68 | 245.46 | 00:00:00 | | 2013-11-20 | 1,014,400 | 245.67 | 249.96 | 243.00 | 246.12 | 00:00:00 | | 2013-12-02 | 1,128,500 | 291.71 | 298.82 | 290.52 | 294.84 | 00:00:00 | | 2013-12-03 | 1,419,500 | 294.17 | 294.25 | 286.56 | 287.76 | 00:00:00 | | 2013-12-04 | 900,200 | 285.90 | 289.24 | 282.38 | 285.82 | 00:00:00 | | 2013-12-09 | 1,190,000 | 292.99 | 293.20 | 284.70 | 286.18 | 00:00:00 | | 2013-12-10 | 937,500 | 286.83 | 288.90 | 281.28 | 285.23 | 00:00:00 | | 2013-12-11 | 1,258,600 | 284.66 | 286.02 | 277.19 | 278.04 | 00:00:00 | | 2013-12-12 | 993,600 | 278.20 | 283.83 | 277.22 | 277.87 | 00:00:00 | | 2013-12-13 | 1,167,300 | 278.02 | 279.41 | 271.59 | 275.32 | 00:00:00 | | 2013-12-16 | 1,178,300 | 277.22 | 283.54 | 273.21 | 273.60 | 00:00:00 | | 2013-12-19 | 955,800 | 278.88 | 280.43 | 275.17 | 277.21 | 00:00:00 | | 2013-12-27 | 609,600 | 281.81 | 282.92 | 276.31 | 277.17 | 00:00:00 | | 2013-12-30 | 605,200 | 278.39 | 280.19 | 273.77 | 279.57 | 00:00:00 | | 2013-12-31 | 640,600 | 279.93 | 281.49 | 278.60 | 279.57 | 00:00:00 | | 2014-01-03 | 656,000 | 279.80 | 280.84 | 275.48 | 277.40 | 00:00:00 | | 2014-01-09 | 1,318,700 | 292.05 | 297.00 | 288.00 | 289.75 | 00:00:00 | | 2014-01-10 | 1,866,900 | 291.57 | 299.85 | 286.30 | 299.31 | 00:00:00 | | 2014-01-14 | 1,651,400 | 284.70 | 300.67 | 280.31 | 297.47 | 00:00:00 | | 2014-01-16 | 1,051,200 | 297.27 | 299.13 | 291.75 | 294.00 | 00:00:00 | | 2014-01-17 | 1,413,600 | 293.60 | 298.98 | 293.19 | 297.48 | 00:00:00 | | 2014-01-22 | 1,125,200 | 309.80 | 315.00 | 306.32 | 310.54 | 00:00:00 | | 2014-01-23 | 1,578,700 | 307.23 | 315.38 | 305.48 | 314.96 | 00:00:00 | | 2014-01-24 | 1,926,700 | 314.78 | 315.13 | 303.14 | 303.60 | 00:00:00 | | 2014-01-27 | 1,515,300 | 303.61 | 303.86 | 292.53 | 297.88 | 00:00:00 | | 2014-02-03 | 2,205,400 | 314.84 | 316.99 | 298.15 | 300.39 | 00:00:00 | | 2014-02-04 | 2,141,100 | 299.01 | 310.06 | 298.15 | 308.18 | 00:00:00 | | 2014-02-05 | 1,887,900 | 307.39 | 307.39 | 294.02 | 299.93 | 00:00:00 | | 2014-02-13 | 1,311,400 | 316.81 | 329.45 | 315.00 | 328.62 | 00:00:00 | | 2014-02-14 | 1,054,300 | 329.48 | 331.74 | 327.10 | 328.29 | 00:00:00 | | 2014-02-18 | 966,900 | 327.90 | 335.99 | 326.96 | 334.98 | 00:00:00 | | 2014-02-27 | 1,149,800 | 342.50 | 348.39 | 340.77 | 343.86 | 00:00:00 | | 2014-02-28 | 1,861,900 | 346.16 | 349.95 | 335.02 | 340.68 | 00:00:00 | | 2014-03-04 | 1,107,500 | 343.53 | 346.74 | 341.10 | 343.15 | 00:00:00 | | 2014-03-05 | 1,003,300 | 345.23 | 346.30 | 338.86 | 339.00 | 00:00:00 | | 2014-03-10 | 1,471,000 | 327.65 | 338.60 | 327.01 | 338.00 | 00:00:00 | | 2014-03-17 | 1,561,000 | 334.83 | 349.00 | 334.32 | 345.60 | 00:00:00 | | 2014-03-18 | 1,511,100 | 346.80 | 354.07 | 345.70 | 351.94 | 00:00:00 | | 2014-03-19 | 1,341,500 | 352.49 | 358.89 | 347.00 | 350.01 | 00:00:00 | | 2014-03-20 | 1,369,100 | 348.27 | 353.20 | 344.72 | 347.04 | 00:00:00 | | 2014-03-21 | 5,748,300 | 355.00 | 355.00 | 313.08 | 318.53 | 00:00:00 | | 2014-03-27 | 2,021,100 | 306.64 | 312.90 | 296.65 | 309.76 | 00:00:00 | | 2014-03-28 | 2,550,900 | 305.01 | 314.19 | 292.67 | 294.12 | 00:00:00 | | 2014-03-31 | 1,949,800 | 296.11 | 306.94 | 296.11 | 305.87 | 00:00:00 | | 2014-04-01 | 1,714,800 | 308.42 | 316.34 | 305.31 | 309.79 | 00:00:00 | | 2014-04-02 | 1,483,700 | 311.64 | 317.00 | 306.50 | 309.70 | 00:00:00 | | 2014-04-03 | 2,008,100 | 307.99 | 308.99 | 296.23 | 301.86 | 00:00:00 | | 2014-04-04 | 3,288,600 | 303.71 | 305.48 | 286.30 | 288.27 | 00:00:00 | | 2014-04-07 | 2,376,300 | 286.36 | 297.76 | 281.59 | 294.19 | 00:00:00 | | 2014-04-08 | 2,502,900 | 295.48 | 295.96 | 284.32 | 285.92 | 00:00:00 | | 2014-04-09 | 1,988,700 | 288.02 | 301.45 | 285.92 | 300.68 | 00:00:00 | | 2014-04-17 | 1,283,400 | 291.00 | 296.00 | 289.76 | 290.54 | 00:00:00 | | 2014-04-22 | 1,776,700 | 300.50 | 309.17 | 300.00 | 306.20 | 00:00:00 | | 2014-04-23 | 2,594,700 | 309.00 | 311.10 | 295.49 | 306.75 | 00:00:00 | | 2014-04-24 | 2,385,300 | 307.00 | 308.72 | 286.48 | 294.84 | 00:00:00 | | 2014-05-05 | 1,177,900 | 280.61 | 291.31 | 279.00 | 290.06 | 00:00:00 | | 2014-05-06 | 1,236,900 | 287.77 | 291.09 | 285.52 | 285.94 | 00:00:00 | | 2014-05-07 | 1,379,600 | 286.26 | 288.25 | 278.10 | 284.00 | 00:00:00 | | 2014-05-12 | 1,683,400 | 289.78 | 301.00 | 288.01 | 300.54 | 00:00:00 | | 2014-05-13 | 988,800 | 300.03 | 300.95 | 295.55 | 295.85 | 00:00:00 | | 2014-05-14 | 1,030,700 | 294.87 | 301.21 | 293.33 | 296.50 | 00:00:00 | | 2014-05-15 | 1,311,000 | 295.63 | 297.97 | 286.00 | 289.53 | 00:00:00 | | 2014-05-16 | 1,148,100 | 288.49 | 292.55 | 285.01 | 291.32 | 00:00:00 | | 2014-05-19 | 772,800 | 289.15 | 293.41 | 287.56 | 290.75 | 00:00:00 | | 2014-05-20 | 1,089,000 | 292.23 | 293.81 | 288.43 | 289.79 | 00:00:00 | | 2014-05-21 | 979,100 | 290.12 | 296.76 | 290.12 | 295.36 | 00:00:00 | | 2014-05-22 | 1,092,400 | 293.57 | 303.17 | 292.58 | 299.69 | 00:00:00 | | 2014-05-23 | 883,200 | 301.97 | 302.73 | 295.51 | 299.71 | 00:00:00 | | 2014-05-28 | 1,160,400 | 311.02 | 315.42 | 308.04 | 308.81 | 00:00:00 | | 2014-05-29 | 1,769,500 | 314.86 | 319.94 | 314.54 | 319.85 | 00:00:00 | | 2014-06-03 | 786,200 | 316.37 | 318.87 | 313.77 | 316.86 | 00:00:00 | | 2014-06-04 | 740,600 | 315.87 | 320.00 | 314.01 | 319.18 | 00:00:00 | | 2014-06-05 | 1,116,900 | 320.17 | 321.20 | 315.82 | 320.13 | 00:00:00 | | 2014-06-06 | 872,800 | 321.96 | 322.05 | 314.29 | 317.55 | 00:00:00 | | 2014-06-09 | 775,200 | 320.00 | 321.48 | 316.08 | 318.16 | 00:00:00 | | 2014-06-10 | 1,015,900 | 316.20 | 319.84 | 312.61 | 315.44 | 00:00:00 | | 2014-06-11 | 909,700 | 314.04 | 314.99 | 308.00 | 310.72 | 00:00:00 | | 2014-06-16 | 869,300 | 309.60 | 312.95 | 306.76 | 307.97 | 00:00:00 | | 2014-06-19 | 1,034,500 | 310.67 | 313.53 | 308.45 | 311.98 | 00:00:00 | | 2014-06-20 | 2,088,800 | 313.85 | 319.89 | 312.50 | 319.59 | 00:00:00 | | 2014-06-30 | 938,200 | 317.16 | 319.62 | 315.01 | 315.31 | 00:00:00 | | 2014-07-01 | 1,179,500 | 317.03 | 326.23 | 315.24 | 324.74 | 00:00:00 | | 2014-07-02 | 1,183,800 | 325.25 | 332.78 | 324.01 | 331.00 | 00:00:00 | | 2014-07-22 | 1,200,100 | 305.18 | 308.68 | 302.94 | 303.67 | 00:00:00 | | 2014-07-23 | 4,143,000 | 335.00 | 343.59 | 331.00 | 337.60 | 00:00:00 | | 2014-07-24 | 1,599,900 | 337.60 | 339.83 | 335.22 | 336.79 | 00:00:00 | | 2014-07-25 | 1,068,600 | 334.78 | 337.50 | 332.77 | 335.45 | 00:00:00 | | 2014-07-31 | 1,168,500 | 342.72 | 342.86 | 333.35 | 334.39 | 00:00:00 | | 2014-08-01 | 1,319,300 | 332.93 | 337.82 | 325.85 | 329.83 | 00:00:00 | | 2014-08-07 | 872,700 | 326.00 | 327.36 | 319.80 | 320.60 | 00:00:00 | | 2014-08-08 | 1,196,900 | 320.88 | 326.40 | 319.32 | 324.05 | 00:00:00 | | 2014-08-14 | 1,319,200 | 335.05 | 338.51 | 333.66 | 337.01 | 00:00:00 | | 2014-08-19 | 815,700 | 344.82 | 348.49 | 343.29 | 345.84 | 00:00:00 | | 2014-08-20 | 700,100 | 343.68 | 345.46 | 340.67 | 342.58 | 00:00:00 | | 2014-08-21 | 663,700 | 342.73 | 344.42 | 337.19 | 338.65 | 00:00:00 | | 2014-08-22 | 677,300 | 339.84 | 341.90 | 337.00 | 339.97 | 00:00:00 | | 2014-08-26 | 836,800 | 343.39 | 343.60 | 340.01 | 342.99 | 00:00:00 | | 2014-08-27 | 972,100 | 343.46 | 343.76 | 338.54 | 343.36 | 00:00:00 | | 2014-08-28 | 643,800 | 341.14 | 343.83 | 339.52 | 341.24 | 00:00:00 | | 2014-08-29 | 700,100 | 343.63 | 343.63 | 339.18 | 343.04 | 00:00:00 | | 2014-09-02 | 715,600 | 345.47 | 347.79 | 340.60 | 342.68 | 00:00:00 | | 2014-09-03 | 735,700 | 343.37 | 345.81 | 342.17 | 344.12 | 00:00:00 | | 2014-09-04 | 827,700 | 344.37 | 344.44 | 333.78 | 334.83 | 00:00:00 | | 2014-09-05 | 1,910,600 | 335.04 | 335.75 | 321.00 | 330.48 | 00:00:00 | | 2014-09-11 | 925,300 | 330.41 | 332.81 | 324.74 | 327.11 | 00:00:00 | | 2014-09-12 | 802,500 | 327.31 | 328.16 | 321.11 | 323.39 | 00:00:00 | | 2014-09-16 | 991,200 | 319.42 | 328.75 | 318.69 | 326.88 | 00:00:00 | | 2014-09-19 | 1,742,600 | 329.51 | 334.82 | 327.49 | 329.24 | 00:00:00 | | 2014-09-22 | 1,027,400 | 327.36 | 330.34 | 325.01 | 329.76 | 00:00:00 | | 2014-09-29 | 800,900 | 329.70 | 333.50 | 326.85 | 330.16 | 00:00:00 | | 2014-10-06 | 722,800 | 331.05 | 331.05 | 324.01 | 325.07 | 00:00:00 | | 2014-10-13 | 2,302,500 | 314.79 | 315.75 | 300.99 | 301.74 | 00:00:00 | | 2014-10-14 | 1,759,400 | 308.36 | 310.40 | 296.06 | 301.58 | 00:00:00 | | 2014-10-15 | 2,210,900 | 297.29 | 311.20 | 295.27 | 305.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
