|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-04-05 | 1,698,900 | 262.28 | 267.75 | 262.15 | 265.62 | 00:00:00 | | 2016-04-06 | 2,960,600 | 266.33 | 280.58 | 266.17 | 279.57 | 00:00:00 | | 2016-04-07 | 1,968,100 | 278.03 | 280.70 | 271.15 | 273.04 | 00:00:00 | | 2016-04-08 | 2,132,300 | 275.00 | 275.16 | 267.33 | 270.83 | 00:00:00 | | 2016-04-11 | 1,885,000 | 271.57 | 272.98 | 264.21 | 265.19 | 00:00:00 | | 2016-04-21 | 3,145,500 | 268.84 | 280.13 | 268.84 | 279.60 | 00:00:00 | | 2016-04-22 | 2,334,400 | 280.40 | 283.54 | 278.21 | 282.70 | 00:00:00 | | 2016-04-26 | 1,472,300 | 285.63 | 285.95 | 280.67 | 281.70 | 00:00:00 | | 2016-04-27 | 1,099,100 | 281.57 | 282.00 | 278.52 | 280.06 | 00:00:00 | | 2016-05-03 | 1,598,400 | 272.82 | 276.61 | 271.09 | 273.71 | 00:00:00 | | 2016-05-04 | 1,775,900 | 271.70 | 271.75 | 262.44 | 263.12 | 00:00:00 | | 2016-05-17 | 1,158,100 | 265.15 | 267.89 | 263.08 | 263.52 | 00:00:00 | | 2016-05-18 | 1,035,300 | 262.65 | 265.82 | 262.26 | 264.29 | 00:00:00 | | 2016-05-23 | 844,300 | 263.77 | 267.18 | 263.15 | 264.85 | 00:00:00 | | 2016-05-26 | 1,805,900 | 279.53 | 284.28 | 279.09 | 282.00 | 00:00:00 | | 2016-05-27 | 1,262,400 | 282.00 | 284.25 | 280.61 | 282.79 | 00:00:00 | | 2016-06-14 | 1,693,000 | 243.35 | 245.01 | 240.16 | 241.70 | 00:00:00 | | 2016-06-15 | 2,092,500 | 242.38 | 242.99 | 238.59 | 238.91 | 00:00:00 | | 2016-06-17 | 2,219,500 | 242.27 | 242.27 | 238.20 | 238.21 | 00:00:00 | | 2016-06-20 | 1,394,200 | 241.00 | 242.50 | 237.17 | 237.39 | 00:00:00 | | 2016-06-21 | 1,892,400 | 238.00 | 238.99 | 232.99 | 233.00 | 00:00:00 | | 2016-06-22 | 2,608,300 | 233.66 | 238.48 | 232.16 | 234.60 | 00:00:00 | | 2016-06-27 | 2,913,900 | 227.00 | 229.54 | 223.02 | 224.60 | 00:00:00 | | 2016-06-29 | 2,878,900 | 232.87 | 239.85 | 232.00 | 238.91 | 00:00:00 | | 2016-06-30 | 2,084,100 | 239.31 | 241.90 | 236.67 | 241.82 | 00:00:00 | | 2016-07-06 | 1,718,900 | 241.64 | 247.89 | 240.71 | 247.48 | 00:00:00 | | 2016-07-07 | 1,138,800 | 247.24 | 249.66 | 245.22 | 247.27 | 00:00:00 | | 2016-07-08 | 1,295,600 | 248.63 | 251.78 | 246.11 | 251.30 | 00:00:00 | | 2016-07-11 | 1,732,400 | 253.25 | 255.10 | 251.12 | 252.54 | 00:00:00 | | 2016-07-12 | 1,162,300 | 253.78 | 254.85 | 251.29 | 253.36 | 00:00:00 | | 2016-07-13 | 1,271,800 | 254.24 | 254.27 | 250.82 | 251.19 | 00:00:00 | | 2016-07-21 | 5,506,500 | 279.76 | 282.54 | 274.23 | 282.45 | 00:00:00 | | 2016-07-22 | 3,371,900 | 282.09 | 290.92 | 281.38 | 287.78 | 00:00:00 | | 2016-07-28 | 1,452,900 | 288.61 | 289.98 | 285.07 | 289.03 | 00:00:00 | | 2016-07-29 | 1,295,800 | 288.85 | 290.46 | 286.80 | 289.93 | 00:00:00 | | 2016-08-02 | 7,693,200 | 302.88 | 333.65 | 297.66 | 330.11 | 00:00:00 | | 2016-08-03 | 6,027,500 | 321.77 | 324.30 | 310.06 | 321.34 | 00:00:00 | | 2016-08-09 | 1,130,600 | 313.72 | 316.24 | 311.80 | 314.42 | 00:00:00 | | 2016-08-10 | 1,235,300 | 315.00 | 315.00 | 307.14 | 308.87 | 00:00:00 | | 2016-08-15 | 923,300 | 313.40 | 315.08 | 310.01 | 313.39 | 00:00:00 | | 2016-08-22 | 1,317,300 | 316.15 | 320.82 | 315.13 | 316.81 | 00:00:00 | | 2016-09-19 | 1,104,800 | 304.83 | 308.00 | 303.17 | 303.50 | 00:00:00 | | 2016-10-04 | 913,100 | 311.94 | 314.00 | 309.89 | 311.48 | 00:00:00 | | 2016-10-05 | 974,700 | 313.27 | 313.32 | 308.60 | 309.70 | 00:00:00 | | 2016-10-20 | 1,321,000 | 293.85 | 300.32 | 293.77 | 299.66 | 00:00:00 | | 2016-10-21 | 1,565,900 | 299.07 | 299.07 | 289.78 | 290.65 | 00:00:00 | | 2016-10-24 | 1,071,700 | 292.30 | 293.40 | 290.00 | 290.78 | 00:00:00 | | 2016-11-07 | 2,190,000 | 290.64 | 297.27 | 289.23 | 295.62 | 00:00:00 | | 2016-11-08 | 1,031,000 | 295.20 | 299.07 | 292.55 | 295.60 | 00:00:00 | | 2016-11-22 | 1,522,200 | 320.79 | 321.00 | 314.02 | 318.11 | 00:00:00 | | 2016-11-23 | 5,377,500 | 293.82 | 308.88 | 293.80 | 305.93 | 00:00:00 | | 2016-12-01 | 1,666,800 | 296.32 | 296.65 | 293.11 | 295.78 | 00:00:00 | | 2016-12-02 | 1,423,200 | 296.53 | 299.95 | 293.04 | 297.19 | 00:00:00 | | 2016-12-09 | 6,247,700 | 305.24 | 306.98 | 281.79 | 287.77 | 00:00:00 | | 2016-12-13 | 1,578,200 | 286.75 | 289.50 | 284.81 | 287.38 | 00:00:00 | | 2016-12-14 | 1,271,500 | 288.21 | 289.96 | 285.24 | 286.25 | 00:00:00 | | 2016-12-15 | 1,699,600 | 287.16 | 288.53 | 285.02 | 286.97 | 00:00:00 | | 2016-12-16 | 2,264,700 | 287.62 | 289.09 | 286.00 | 286.40 | 00:00:00 | | 2016-12-19 | 2,471,300 | 286.59 | 290.51 | 272.96 | 278.77 | 00:00:00 | | 2016-12-22 | 1,035,100 | 281.83 | 283.17 | 280.02 | 283.07 | 00:00:00 | | 2016-12-23 | 1,110,500 | 283.05 | 288.38 | 281.81 | 287.53 | 00:00:00 | | 2016-12-27 | 1,439,200 | 295.17 | 296.38 | 290.75 | 291.12 | 00:00:00 | | 2016-12-28 | 1,020,900 | 291.99 | 292.11 | 288.50 | 289.25 | 00:00:00 | | 2016-12-29 | 1,119,800 | 288.96 | 290.41 | 285.23 | 287.03 | 00:00:00 | | 2017-01-06 | 1,077,900 | 294.59 | 296.41 | 292.39 | 295.00 | 00:00:00 | | 2017-01-09 | 1,429,100 | 295.39 | 300.00 | 294.41 | 299.02 | 00:00:00 | | 2017-01-10 | 1,399,700 | 300.42 | 301.42 | 296.43 | 297.79 | 00:00:00 | | 2017-01-11 | 2,442,600 | 296.95 | 297.90 | 285.00 | 287.11 | 00:00:00 | | 2017-01-18 | 1,074,300 | 284.79 | 286.16 | 282.87 | 283.61 | 00:00:00 | | 2017-01-19 | 1,384,600 | 282.74 | 284.84 | 279.23 | 280.35 | 00:00:00 | | 2017-01-20 | 1,949,400 | 282.07 | 282.56 | 279.41 | 280.66 | 00:00:00 | | 2017-01-31 | 1,854,500 | 275.01 | 278.00 | 271.90 | 277.24 | 00:00:00 | | 2017-02-01 | 1,697,600 | 278.98 | 282.07 | 277.51 | 281.69 | 00:00:00 | | 2017-02-07 | 1,539,100 | 269.47 | 269.67 | 264.56 | 266.11 | 00:00:00 | | 2017-02-08 | 1,907,200 | 265.43 | 269.01 | 265.43 | 268.74 | 00:00:00 | | 2017-02-13 | 1,786,900 | 276.28 | 279.76 | 275.16 | 278.91 | 00:00:00 | | 2017-02-14 | 2,402,800 | 279.86 | 286.06 | 279.01 | 285.14 | 00:00:00 | | 2017-02-15 | 2,553,700 | 284.57 | 292.89 | 284.24 | 292.64 | 00:00:00 | | 2017-02-16 | 1,824,700 | 292.50 | 293.98 | 287.76 | 290.13 | 00:00:00 | | 2017-02-17 | 1,978,500 | 290.00 | 291.90 | 287.76 | 288.94 | 00:00:00 | | 2017-02-22 | 1,043,800 | 287.75 | 289.43 | 285.22 | 287.63 | 00:00:00 | | 2017-02-23 | 1,409,800 | 287.75 | 288.11 | 283.36 | 284.75 | 00:00:00 | | 2017-02-24 | 1,763,600 | 285.01 | 285.81 | 266.00 | 285.13 | 00:00:00 | | 2017-02-27 | 1,290,300 | 285.39 | 291.25 | 284.27 | 291.13 | 00:00:00 | | 2017-03-03 | 1,170,700 | 293.12 | 298.00 | 293.12 | 297.85 | 00:00:00 | | 2017-03-06 | 1,395,600 | 297.09 | 297.90 | 294.40 | 295.66 | 00:00:00 | | 2017-03-10 | 1,285,300 | 293.31 | 293.90 | 289.45 | 292.24 | 00:00:00 | | 2017-03-14 | 797,700 | 292.27 | 293.39 | 290.18 | 292.47 | 00:00:00 | | 2017-03-15 | 1,370,200 | 293.14 | 294.56 | 289.39 | 292.64 | 00:00:00 | | 2017-03-21 | 3,823,800 | 276.40 | 284.71 | 274.54 | 275.79 | 00:00:00 | | 2017-03-22 | 1,316,900 | 276.43 | 278.54 | 274.93 | 277.87 | 00:00:00 | | 2017-03-30 | 1,448,700 | 268.69 | 270.07 | 267.74 | 269.06 | 00:00:00 | | 2017-03-31 | 2,737,400 | 269.30 | 275.00 | 268.02 | 273.42 | 00:00:00 | | 2017-04-03 | 1,589,000 | 274.08 | 274.79 | 271.29 | 272.69 | 00:00:00 | | 2017-04-13 | 1,168,200 | 269.09 | 273.14 | 267.51 | 271.88 | 00:00:00 | | 2017-04-18 | 1,379,500 | 273.93 | 275.18 | 269.72 | 271.16 | 00:00:00 | | 2017-04-19 | 1,176,500 | 272.72 | 274.00 | 271.08 | 271.94 | 00:00:00 | | 2017-04-21 | 1,124,400 | 272.72 | 274.90 | 271.62 | 272.94 | 00:00:00 | | 2017-04-25 | 3,116,400 | 290.00 | 291.90 | 285.90 | 286.89 | 00:00:00 | | 2017-04-26 | 2,114,600 | 285.28 | 286.62 | 279.57 | 279.98 | 00:00:00 | | 2017-04-27 | 2,265,200 | 279.57 | 281.22 | 275.60 | 276.57 | 00:00:00 | | 2017-04-28 | 1,800,900 | 277.09 | 277.28 | 271.06 | 271.21 | 00:00:00 | | 2017-05-02 | 1,376,600 | 271.51 | 273.25 | 269.72 | 271.34 | 00:00:00 | | 2017-05-03 | 924,100 | 271.44 | 272.50 | 270.09 | 271.36 | 00:00:00 | | 2017-05-08 | 1,984,200 | 262.52 | 263.60 | 259.99 | 260.42 | 00:00:00 | | 2017-05-09 | 1,157,300 | 260.99 | 263.66 | 260.28 | 261.28 | 00:00:00 | | 2017-05-10 | 1,497,300 | 260.63 | 262.30 | 257.02 | 257.92 | 00:00:00 | | 2017-05-11 | 1,845,400 | 257.27 | 258.19 | 252.69 | 254.15 | 00:00:00 | | 2017-05-12 | 1,111,800 | 255.41 | 256.30 | 253.30 | 254.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
