|
 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 | | 2014-10-15 | 2,210,900 | 297.29 | 311.20 | 295.27 | 305.69 | 00:00:00 | | 2014-10-16 | 1,384,400 | 299.91 | 309.00 | 296.55 | 302.74 | 00:00:00 | | 2014-10-17 | 1,782,200 | 305.36 | 313.72 | 304.75 | 306.71 | 00:00:00 | | 2014-10-20 | 1,513,800 | 305.24 | 321.48 | 305.24 | 311.41 | 00:00:00 | | 2014-11-03 | 1,196,100 | 320.78 | 323.20 | 319.66 | 321.25 | 00:00:00 | | 2014-11-06 | 1,377,000 | 320.86 | 324.30 | 320.27 | 323.47 | 00:00:00 | | 2014-11-07 | 1,087,900 | 324.66 | 325.00 | 319.62 | 320.75 | 00:00:00 | | 2014-11-10 | 1,203,400 | 320.19 | 327.90 | 319.00 | 327.87 | 00:00:00 | | 2014-11-11 | 847,500 | 327.71 | 330.37 | 322.65 | 324.59 | 00:00:00 | | 2014-11-12 | 757,000 | 323.80 | 323.80 | 319.55 | 321.02 | 00:00:00 | | 2014-11-13 | 1,126,200 | 322.25 | 322.25 | 314.33 | 317.98 | 00:00:00 | | 2014-11-14 | 2,557,100 | 317.96 | 318.02 | 300.35 | 305.43 | 00:00:00 | | 2014-11-18 | 1,643,200 | 305.68 | 306.98 | 303.02 | 305.56 | 00:00:00 | | 2014-11-24 | 1,388,200 | 305.61 | 308.84 | 304.78 | 306.74 | 00:00:00 | | 2014-12-04 | 2,533,600 | 345.88 | 350.89 | 337.54 | 341.18 | 00:00:00 | | 2014-12-05 | 1,370,300 | 341.99 | 345.93 | 339.71 | 340.87 | 00:00:00 | | 2014-12-23 | 2,631,500 | 353.56 | 353.79 | 328.68 | 335.76 | 00:00:00 | | 2014-12-24 | 965,800 | 335.53 | 343.62 | 334.98 | 340.89 | 00:00:00 | | 2015-01-05 | 1,250,000 | 339.27 | 342.00 | 335.13 | 336.74 | 00:00:00 | | 2015-01-08 | 4,277,700 | 359.42 | 360.00 | 341.71 | 350.25 | 00:00:00 | | 2015-01-09 | 2,559,300 | 349.78 | 352.08 | 338.24 | 342.34 | 00:00:00 | | 2015-01-26 | 1,328,000 | 357.63 | 362.84 | 355.45 | 362.44 | 00:00:00 | | 2015-01-30 | 3,980,700 | 372.75 | 397.00 | 372.75 | 389.16 | 00:00:00 | | 2015-02-02 | 1,803,600 | 389.03 | 394.98 | 382.00 | 390.00 | 00:00:00 | | 2015-02-03 | 1,779,800 | 390.73 | 395.50 | 386.34 | 393.89 | 00:00:00 | | 2015-02-04 | 2,165,000 | 388.60 | 394.48 | 381.36 | 391.12 | 00:00:00 | | 2015-02-05 | 1,574,400 | 393.70 | 402.40 | 390.11 | 401.79 | 00:00:00 | | 2015-02-06 | 1,631,200 | 400.30 | 407.94 | 399.00 | 402.00 | 00:00:00 | | 2015-02-09 | 1,440,400 | 398.05 | 402.84 | 396.46 | 396.88 | 00:00:00 | | 2015-02-10 | 1,811,600 | 398.05 | 400.86 | 394.06 | 395.13 | 00:00:00 | | 2015-02-11 | 1,764,300 | 394.86 | 396.86 | 388.53 | 390.00 | 00:00:00 | | 2015-02-18 | 778,400 | 396.83 | 401.87 | 396.52 | 401.12 | 00:00:00 | | 2015-02-19 | 1,143,500 | 401.04 | 408.24 | 400.56 | 406.73 | 00:00:00 | | 2015-02-23 | 954,400 | 408.25 | 411.32 | 406.23 | 408.58 | 00:00:00 | | 2015-02-24 | 855,200 | 410.25 | 410.74 | 402.83 | 404.89 | 00:00:00 | | 2015-02-25 | 1,114,100 | 405.32 | 412.02 | 400.57 | 408.94 | 00:00:00 | | 2015-03-03 | 1,235,300 | 415.00 | 415.17 | 407.12 | 412.79 | 00:00:00 | | 2015-03-04 | 1,523,000 | 410.95 | 417.18 | 406.10 | 414.13 | 00:00:00 | | 2015-03-05 | 1,846,200 | 417.42 | 425.70 | 417.09 | 425.61 | 00:00:00 | | 2015-03-06 | 1,630,500 | 424.23 | 424.23 | 416.24 | 417.63 | 00:00:00 | | 2015-03-09 | 1,516,100 | 417.23 | 417.65 | 411.60 | 415.51 | 00:00:00 | | 2015-03-10 | 1,386,400 | 409.67 | 420.44 | 409.61 | 414.20 | 00:00:00 | | 2015-03-11 | 1,426,100 | 415.31 | 416.24 | 407.51 | 408.11 | 00:00:00 | | 2015-03-16 | 1,548,500 | 415.46 | 422.37 | 414.22 | 421.32 | 00:00:00 | | 2015-03-24 | 2,481,400 | 462.99 | 467.64 | 452.01 | 452.71 | 00:00:00 | | 2015-03-25 | 3,711,500 | 449.06 | 450.25 | 431.39 | 431.63 | 00:00:00 | | 2015-03-26 | 3,353,800 | 427.80 | 432.88 | 420.41 | 428.93 | 00:00:00 | | 2015-03-27 | 1,855,600 | 430.12 | 436.67 | 429.36 | 429.87 | 00:00:00 | | 2015-03-30 | 1,593,900 | 433.68 | 437.00 | 428.60 | 431.62 | 00:00:00 | | 2015-04-02 | 1,700,700 | 415.40 | 416.48 | 410.64 | 412.44 | 00:00:00 | | 2015-04-13 | 1,252,900 | 426.70 | 432.47 | 422.52 | 423.36 | 00:00:00 | | 2015-04-20 | 1,175,500 | 424.66 | 424.77 | 419.00 | 422.92 | 00:00:00 | | 2015-04-21 | 1,222,000 | 425.19 | 426.17 | 420.17 | 422.11 | 00:00:00 | | 2015-04-22 | 1,296,300 | 423.88 | 425.96 | 418.55 | 423.57 | 00:00:00 | | 2015-04-23 | 1,915,500 | 423.00 | 431.84 | 421.00 | 430.28 | 00:00:00 | | 2015-04-24 | 6,078,700 | 410.00 | 410.87 | 395.00 | 401.71 | 00:00:00 | | 2015-05-06 | 1,274,400 | 387.25 | 389.99 | 380.41 | 383.56 | 00:00:00 | | 2015-05-07 | 1,292,600 | 384.00 | 388.07 | 380.61 | 383.29 | 00:00:00 | | 2015-05-12 | 1,136,900 | 393.20 | 397.78 | 389.00 | 395.30 | 00:00:00 | | 2015-05-13 | 1,169,500 | 396.00 | 398.38 | 388.72 | 390.04 | 00:00:00 | | 2015-05-26 | 897,900 | 397.17 | 399.93 | 391.62 | 392.88 | 00:00:00 | | 2015-06-01 | 1,192,600 | 398.87 | 399.58 | 391.00 | 393.35 | 00:00:00 | | 2015-06-08 | 777,000 | 387.66 | 389.39 | 384.67 | 386.37 | 00:00:00 | | 2015-06-09 | 1,250,900 | 384.27 | 385.88 | 378.82 | 382.00 | 00:00:00 | | 2015-06-10 | 1,569,600 | 382.97 | 390.06 | 378.00 | 388.50 | 00:00:00 | | 2015-06-22 | 1,184,100 | 415.00 | 420.00 | 414.79 | 417.57 | 00:00:00 | | 2015-06-30 | 1,566,600 | 403.55 | 405.00 | 396.66 | 403.94 | 00:00:00 | | 2015-07-01 | 992,500 | 408.32 | 409.98 | 404.38 | 405.41 | 00:00:00 | | 2015-07-02 | 928,600 | 407.29 | 407.98 | 403.15 | 404.28 | 00:00:00 | | 2015-07-07 | 1,485,900 | 405.25 | 409.91 | 400.33 | 408.06 | 00:00:00 | | 2015-07-08 | 1,309,700 | 405.00 | 406.23 | 396.73 | 397.68 | 00:00:00 | | 2015-07-20 | 1,808,200 | 407.53 | 409.40 | 403.01 | 408.93 | 00:00:00 | | 2015-07-27 | 9,955,600 | 305.40 | 325.00 | 303.76 | 309.43 | 00:00:00 | | 2015-07-30 | 2,298,000 | 312.54 | 319.42 | 310.52 | 317.00 | 00:00:00 | | 2015-07-31 | 2,240,500 | 319.57 | 322.35 | 312.70 | 318.78 | 00:00:00 | | 2015-08-13 | 1,313,600 | 316.97 | 319.48 | 313.75 | 313.91 | 00:00:00 | | 2015-08-14 | 1,760,300 | 314.22 | 316.27 | 309.14 | 312.61 | 00:00:00 | | 2015-08-25 | 3,704,300 | 292.64 | 298.00 | 281.50 | 281.75 | 00:00:00 | | 2015-08-26 | 3,121,700 | 290.10 | 298.61 | 283.44 | 298.25 | 00:00:00 | | 2015-09-08 | 1,832,400 | 306.91 | 309.22 | 302.55 | 308.74 | 00:00:00 | | 2015-09-21 | 4,149,700 | 315.29 | 315.43 | 294.62 | 297.16 | 00:00:00 | | 2015-09-29 | 3,809,500 | 270.60 | 288.57 | 270.60 | 278.23 | 00:00:00 | | 2015-09-30 | 2,911,800 | 283.98 | 292.00 | 283.06 | 291.81 | 00:00:00 | | 2015-10-12 | 3,683,000 | 270.92 | 270.92 | 263.51 | 264.67 | 00:00:00 | | 2015-10-22 | 4,448,300 | 276.33 | 283.48 | 270.07 | 276.83 | 00:00:00 | | 2015-10-23 | 3,825,100 | 279.00 | 280.88 | 270.70 | 276.99 | 00:00:00 | | 2015-11-16 | 1,950,500 | 285.93 | 286.75 | 278.28 | 283.53 | 00:00:00 | | 2015-11-27 | 463,600 | 292.97 | 294.10 | 290.78 | 293.21 | 00:00:00 | | 2015-12-01 | 1,677,700 | 289.30 | 290.59 | 285.80 | 290.04 | 00:00:00 | | 2015-12-02 | 1,347,700 | 289.14 | 290.39 | 284.58 | 284.96 | 00:00:00 | | 2015-12-08 | 1,749,500 | 279.89 | 289.76 | 278.00 | 288.46 | 00:00:00 | | 2015-12-09 | 1,520,000 | 286.21 | 290.09 | 283.02 | 284.61 | 00:00:00 | | 2015-12-15 | 1,614,800 | 285.01 | 291.69 | 282.56 | 289.11 | 00:00:00 | | 2015-12-16 | 2,093,200 | 292.23 | 299.68 | 290.00 | 299.29 | 00:00:00 | | 2015-12-21 | 1,128,900 | 294.84 | 297.86 | 293.50 | 297.56 | 00:00:00 | | 2015-12-24 | 537,100 | 300.29 | 303.87 | 299.50 | 302.29 | 00:00:00 | | 2015-12-28 | 845,400 | 302.03 | 304.98 | 301.50 | 303.84 | 00:00:00 | | 2016-01-04 | 2,440,200 | 300.34 | 301.02 | 291.40 | 294.62 | 00:00:00 | | 2016-01-05 | 1,261,600 | 295.38 | 298.64 | 293.56 | 296.70 | 00:00:00 | | 2016-01-06 | 1,535,800 | 292.60 | 296.58 | 291.01 | 293.68 | 00:00:00 | | 2016-01-13 | 2,061,700 | 279.42 | 281.99 | 267.00 | 267.25 | 00:00:00 | | 2016-01-14 | 2,391,600 | 268.57 | 283.30 | 265.37 | 280.57 | 00:00:00 | | 2016-01-19 | 2,187,900 | 276.98 | 276.99 | 264.72 | 269.85 | 00:00:00 | | 2016-01-22 | 2,110,000 | 266.36 | 269.48 | 264.62 | 268.92 | 00:00:00 | | 2016-02-04 | 2,067,500 | 270.16 | 279.38 | 269.11 | 273.27 | 00:00:00 | | 2016-02-08 | 2,741,600 | 260.45 | 260.45 | 248.16 | 250.77 | 00:00:00 | | 2016-02-19 | 1,448,000 | 257.36 | 263.00 | 255.12 | 261.40 | 00:00:00 | | 2016-02-23 | 1,530,200 | 264.81 | 265.86 | 257.90 | 258.99 | 00:00:00 | | 2016-02-24 | 1,427,700 | 256.35 | 257.68 | 249.01 | 257.22 | 00:00:00 | | 2016-02-25 | 1,516,000 | 261.90 | 262.84 | 259.16 | 262.35 | 00:00:00 | | 2016-02-26 | 1,603,200 | 264.06 | 266.47 | 260.88 | 264.49 | 00:00:00 | | 2016-02-29 | 1,766,500 | 262.68 | 265.60 | 259.18 | 259.42 | 00:00:00 | | 2016-03-01 | 1,924,300 | 261.37 | 271.01 | 259.25 | 270.90 | 00:00:00 | | 2016-03-02 | 1,651,000 | 270.17 | 274.57 | 268.66 | 273.66 | 00:00:00 | | 2016-03-15 | 1,944,300 | 257.47 | 257.92 | 248.54 | 250.33 | 00:00:00 | | 2016-03-16 | 1,734,900 | 250.42 | 256.19 | 247.61 | 250.84 | 00:00:00 | | 2016-03-21 | 1,451,300 | 249.52 | 257.41 | 247.01 | 256.05 | 00:00:00 | | 2016-03-28 | 1,017,400 | 255.05 | 256.71 | 251.45 | 251.76 | 00:00:00 | | 2016-04-01 | 2,154,000 | 258.83 | 261.96 | 257.50 | 260.54 | 00:00:00 | | 2016-04-04 | 2,411,500 | 260.56 | 266.00 | 260.04 | 264.01 | 00:00:00 | | 2016-04-05 | 1,698,900 | 262.28 | 267.75 | 262.15 | 265.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
