|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,442,100 | 210.13 | 213.00 | 194.44 | 203.38 | 00:00:00 | | 2000-12-14 | 1,325,100 | 199.00 | 213.31 | 198.00 | 208.19 | 00:00:00 | | 2000-12-15 | 4,822,200 | 210.31 | 211.25 | 195.00 | 209.44 | 00:00:00 | | 2000-12-18 | 2,181,600 | 214.12 | 225.48 | 209.38 | 225.25 | 00:00:00 | | 2000-12-19 | 3,709,500 | 223.63 | 232.94 | 196.00 | 200.38 | 00:00:00 | | 2000-12-20 | 2,970,300 | 192.38 | 194.00 | 183.00 | 184.06 | 00:00:00 | | 2000-12-21 | 2,040,000 | 185.00 | 193.31 | 173.87 | 187.19 | 00:00:00 | | 2000-12-22 | 1,234,800 | 192.56 | 197.87 | 188.00 | 195.94 | 00:00:00 | | 2000-12-26 | 1,387,200 | 193.88 | 207.00 | 193.88 | 202.37 | 00:00:00 | | 2000-12-27 | 956,700 | 199.06 | 203.75 | 194.56 | 199.94 | 00:00:00 | | 2000-12-28 | 1,343,400 | 196.44 | 203.75 | 187.75 | 196.75 | 00:00:00 | | 2000-12-29 | 1,721,100 | 196.56 | 205.12 | 189.25 | 189.56 | 00:00:00 | | 2001-01-02 | 1,897,200 | 189.25 | 191.00 | 174.06 | 177.75 | 00:00:00 | | 2001-01-03 | 4,146,900 | 176.56 | 189.00 | 157.50 | 186.31 | 00:00:00 | | 2001-01-04 | 2,844,000 | 180.81 | 185.19 | 159.88 | 166.00 | 00:00:00 | | 2001-01-05 | 2,587,200 | 166.19 | 167.75 | 151.75 | 155.06 | 00:00:00 | | 2001-01-08 | 3,955,800 | 152.44 | 153.00 | 136.00 | 149.19 | 00:00:00 | | 2001-01-09 | 2,945,700 | 152.19 | 153.00 | 139.50 | 143.50 | 00:00:00 | | 2001-01-10 | 3,273,000 | 142.25 | 162.31 | 141.50 | 158.12 | 00:00:00 | | 2001-01-11 | 2,138,400 | 160.25 | 169.75 | 154.88 | 165.00 | 00:00:00 | | 2001-01-12 | 2,945,100 | 167.19 | 177.25 | 162.50 | 168.62 | 00:00:00 | | 2001-01-16 | 1,183,800 | 167.44 | 174.38 | 164.31 | 172.00 | 00:00:00 | | 2001-01-17 | 2,048,100 | 174.00 | 176.00 | 158.48 | 163.31 | 00:00:00 | | 2001-01-18 | 3,473,300 | 55.38 | 59.00 | 53.12 | 56.88 | 00:00:00 | | 2001-01-19 | 3,840,900 | 61.69 | 61.75 | 56.19 | 56.89 | 00:00:00 | | 2001-01-22 | 3,578,100 | 59.62 | 62.31 | 57.25 | 60.12 | 00:00:00 | | 2001-01-23 | 3,419,300 | 60.75 | 63.94 | 59.69 | 63.12 | 00:00:00 | | 2001-01-24 | 4,861,400 | 63.69 | 65.69 | 63.00 | 64.06 | 00:00:00 | | 2001-01-25 | 1,780,900 | 63.06 | 63.56 | 60.06 | 61.77 | 00:00:00 | | 2001-01-26 | 1,765,300 | 60.00 | 64.88 | 59.69 | 63.31 | 00:00:00 | | 2001-01-29 | 3,500,300 | 64.19 | 66.94 | 62.38 | 66.81 | 00:00:00 | | 2001-01-30 | 3,605,800 | 67.12 | 67.56 | 62.19 | 62.62 | 00:00:00 | | 2001-01-31 | 2,834,200 | 63.44 | 63.88 | 58.12 | 58.81 | 00:00:00 | | 2001-02-01 | 2,225,200 | 58.75 | 58.81 | 56.38 | 57.06 | 00:00:00 | | 2001-02-02 | 4,011,200 | 59.50 | 59.69 | 56.50 | 57.23 | 00:00:00 | | 2001-02-05 | 2,038,000 | 55.94 | 58.75 | 55.02 | 57.50 | 00:00:00 | | 2001-02-06 | 2,211,000 | 58.19 | 60.62 | 57.75 | 59.00 | 00:00:00 | | 2001-02-07 | 2,785,700 | 58.06 | 60.69 | 57.62 | 58.12 | 00:00:00 | | 2001-02-08 | 1,752,000 | 58.50 | 60.50 | 58.38 | 59.50 | 00:00:00 | | 2001-02-09 | 1,738,100 | 58.69 | 60.12 | 58.44 | 59.31 | 00:00:00 | | 2001-02-12 | 2,534,600 | 59.31 | 63.25 | 58.88 | 61.75 | 00:00:00 | | 2001-02-13 | 2,271,200 | 62.48 | 63.00 | 59.00 | 59.62 | 00:00:00 | | 2001-02-14 | 2,076,200 | 60.12 | 61.00 | 56.12 | 60.44 | 00:00:00 | | 2001-02-15 | 2,471,400 | 60.19 | 61.75 | 58.75 | 59.50 | 00:00:00 | | 2001-02-16 | 3,736,300 | 56.88 | 58.12 | 55.00 | 55.00 | 00:00:00 | | 2001-02-20 | 2,817,200 | 56.12 | 57.12 | 54.00 | 55.50 | 00:00:00 | | 2001-02-21 | 2,341,600 | 55.00 | 57.50 | 52.12 | 53.25 | 00:00:00 | | 2001-02-22 | 2,879,100 | 53.58 | 54.12 | 50.06 | 52.56 | 00:00:00 | | 2001-02-23 | 3,342,400 | 51.88 | 55.00 | 51.25 | 54.00 | 00:00:00 | | 2001-02-26 | 3,717,000 | 55.20 | 59.12 | 55.19 | 58.00 | 00:00:00 | | 2001-02-27 | 2,097,200 | 58.69 | 59.19 | 54.06 | 54.44 | 00:00:00 | | 2001-02-28 | 1,715,100 | 55.47 | 57.50 | 53.00 | 56.38 | 00:00:00 | | 2001-03-01 | 2,400,300 | 55.50 | 56.50 | 51.62 | 54.55 | 00:00:00 | | 2001-03-02 | 2,695,200 | 52.81 | 57.25 | 52.75 | 54.31 | 00:00:00 | | 2001-03-05 | 2,225,700 | 54.31 | 55.94 | 52.75 | 54.94 | 00:00:00 | | 2001-03-06 | 4,673,600 | 56.19 | 59.38 | 56.19 | 57.00 | 00:00:00 | | 2001-03-07 | 2,094,400 | 56.69 | 57.00 | 55.25 | 56.06 | 00:00:00 | | 2001-03-08 | 2,330,500 | 54.50 | 56.38 | 54.38 | 55.62 | 00:00:00 | | 2001-03-09 | 2,267,800 | 53.94 | 57.12 | 51.06 | 51.12 | 00:00:00 | | 2001-03-12 | 3,138,700 | 49.44 | 52.00 | 45.62 | 45.69 | 00:00:00 | | 2001-03-13 | 3,577,200 | 46.69 | 50.12 | 44.62 | 48.00 | 00:00:00 | | 2001-03-14 | 5,110,000 | 46.00 | 54.00 | 46.00 | 51.12 | 00:00:00 | | 2001-03-15 | 2,543,700 | 52.50 | 54.75 | 50.75 | 50.94 | 00:00:00 | | 2001-03-16 | 4,464,400 | 50.75 | 51.94 | 48.00 | 48.12 | 00:00:00 | | 2001-03-19 | 3,102,700 | 49.00 | 52.62 | 47.56 | 52.50 | 00:00:00 | | 2001-03-20 | 2,531,300 | 53.06 | 54.00 | 48.75 | 49.12 | 00:00:00 | | 2001-03-21 | 5,447,800 | 49.25 | 49.62 | 41.75 | 42.06 | 00:00:00 | | 2001-03-22 | 12,179,800 | 41.50 | 41.69 | 32.62 | 38.56 | 00:00:00 | | 2001-03-23 | 6,289,000 | 38.94 | 41.44 | 37.12 | 39.69 | 00:00:00 | | 2001-03-26 | 4,419,600 | 40.69 | 41.75 | 38.38 | 39.06 | 00:00:00 | | 2001-03-27 | 5,041,000 | 39.44 | 39.50 | 36.88 | 38.44 | 00:00:00 | | 2001-03-28 | 3,207,000 | 37.56 | 40.75 | 35.75 | 39.38 | 00:00:00 | | 2001-03-29 | 4,758,700 | 39.50 | 42.69 | 38.25 | 41.00 | 00:00:00 | | 2001-03-30 | 3,399,300 | 41.75 | 41.75 | 39.38 | 40.00 | 00:00:00 | | 2001-04-02 | 4,249,100 | 39.25 | 41.12 | 38.25 | 38.69 | 00:00:00 | | 2001-04-03 | 5,892,600 | 37.88 | 38.38 | 33.50 | 35.69 | 00:00:00 | | 2001-04-04 | 4,858,700 | 35.62 | 37.19 | 33.62 | 35.75 | 00:00:00 | | 2001-04-05 | 4,594,600 | 38.00 | 42.33 | 36.75 | 42.12 | 00:00:00 | | 2001-04-06 | 4,386,100 | 40.50 | 45.38 | 39.31 | 41.38 | 00:00:00 | | 2001-04-09 | 2,602,000 | 42.60 | 44.96 | 42.13 | 43.39 | 00:00:00 | | 2001-04-10 | 3,008,600 | 44.54 | 48.14 | 44.20 | 47.31 | 00:00:00 | | 2001-04-11 | 4,121,600 | 48.60 | 49.20 | 42.25 | 45.37 | 00:00:00 | | 2001-04-12 | 2,716,900 | 44.97 | 49.25 | 44.50 | 49.23 | 00:00:00 | | 2001-04-16 | 3,711,200 | 49.76 | 52.00 | 48.00 | 48.78 | 00:00:00 | | 2001-04-17 | 4,784,800 | 48.00 | 52.53 | 47.50 | 50.51 | 00:00:00 | | 2001-04-18 | 6,274,300 | 53.30 | 57.06 | 51.10 | 54.65 | 00:00:00 | | 2001-04-19 | 4,603,100 | 54.10 | 54.66 | 51.44 | 52.14 | 00:00:00 | | 2001-04-20 | 9,117,000 | 45.52 | 49.81 | 45.52 | 48.27 | 00:00:00 | | 2001-04-23 | 3,139,900 | 47.59 | 47.79 | 44.80 | 44.88 | 00:00:00 | | 2001-04-24 | 3,230,200 | 45.14 | 45.14 | 42.68 | 43.09 | 00:00:00 | | 2001-04-25 | 2,857,600 | 43.84 | 46.55 | 42.94 | 46.06 | 00:00:00 | | 2001-04-26 | 2,624,800 | 46.57 | 47.79 | 43.64 | 45.10 | 00:00:00 | | 2001-04-27 | 2,222,900 | 46.29 | 48.44 | 46.21 | 48.03 | 00:00:00 | | 2001-04-30 | 4,564,000 | 49.45 | 51.15 | 48.65 | 49.20 | 00:00:00 | | 2001-05-01 | 4,129,000 | 50.00 | 50.05 | 46.44 | 47.51 | 00:00:00 | | 2001-05-02 | 3,085,700 | 47.30 | 47.60 | 44.86 | 46.54 | 00:00:00 | | 2001-05-03 | 2,703,900 | 45.70 | 46.00 | 44.45 | 45.10 | 00:00:00 | | 2001-05-04 | 8,696,200 | 44.05 | 53.25 | 42.90 | 51.94 | 00:00:00 | | 2001-05-07 | 4,115,900 | 52.05 | 54.15 | 50.70 | 52.96 | 00:00:00 | | 2001-05-08 | 3,471,400 | 53.72 | 55.60 | 51.75 | 55.02 | 00:00:00 | | 2001-05-09 | 2,020,600 | 53.66 | 55.96 | 53.25 | 54.19 | 00:00:00 | | 2001-05-10 | 2,339,400 | 55.16 | 55.25 | 52.20 | 52.81 | 00:00:00 | | 2001-05-11 | 3,812,000 | 54.67 | 54.89 | 50.70 | 52.00 | 00:00:00 | | 2001-05-14 | 2,306,700 | 53.35 | 53.49 | 50.10 | 50.64 | 00:00:00 | | 2001-05-15 | 3,089,000 | 50.36 | 51.56 | 49.33 | 49.81 | 00:00:00 | | 2001-05-16 | 4,023,500 | 49.01 | 54.05 | 48.65 | 53.18 | 00:00:00 | | 2001-05-17 | 3,952,400 | 53.00 | 55.50 | 52.65 | 55.10 | 00:00:00 | | 2001-05-18 | 3,832,100 | 55.41 | 58.46 | 54.83 | 57.05 | 00:00:00 | | 2001-05-21 | 4,952,000 | 58.05 | 62.50 | 57.85 | 62.45 | 00:00:00 | | 2001-05-22 | 3,686,300 | 62.69 | 62.70 | 59.70 | 60.20 | 00:00:00 | | 2001-05-23 | 2,351,000 | 59.79 | 59.79 | 56.51 | 57.17 | 00:00:00 | | 2001-05-24 | 3,089,200 | 57.45 | 60.50 | 56.85 | 60.42 | 00:00:00 | | 2001-05-25 | 1,592,500 | 59.76 | 60.90 | 58.62 | 60.53 | 00:00:00 | | 2001-05-29 | 1,999,200 | 60.90 | 62.40 | 59.20 | 60.42 | 00:00:00 | | 2001-05-30 | 3,448,500 | 59.00 | 61.60 | 58.30 | 59.85 | 00:00:00 | | 2001-05-31 | 3,621,000 | 61.99 | 63.35 | 60.45 | 61.60 | 00:00:00 | | 2001-06-01 | 2,547,200 | 62.36 | 65.44 | 61.73 | 65.39 | 00:00:00 | | 2001-06-04 | 4,186,300 | 66.52 | 69.20 | 65.44 | 68.96 | 00:00:00 | | 2001-06-05 | 7,059,300 | 70.27 | 75.00 | 70.00 | 74.57 | 00:00:00 | | 2001-06-06 | 5,827,800 | 74.05 | 74.09 | 69.74 | 70.96 | 00:00:00 | | 2001-06-07 | 2,946,400 | 70.49 | 73.86 | 69.81 | 72.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
