|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,946,400 | 70.49 | 73.86 | 69.81 | 72.96 | 00:00:00 | | 2001-06-08 | 2,087,400 | 72.64 | 73.07 | 71.20 | 71.66 | 00:00:00 | | 2001-06-11 | 3,342,300 | 71.67 | 71.70 | 67.70 | 68.94 | 00:00:00 | | 2001-06-12 | 3,668,200 | 65.94 | 69.20 | 65.05 | 67.97 | 00:00:00 | | 2001-06-13 | 4,869,400 | 68.29 | 71.00 | 67.32 | 68.50 | 00:00:00 | | 2001-06-14 | 3,672,300 | 67.65 | 70.97 | 66.40 | 70.35 | 00:00:00 | | 2001-06-15 | 4,069,600 | 69.39 | 73.10 | 67.85 | 73.00 | 00:00:00 | | 2001-06-18 | 3,201,500 | 73.51 | 74.91 | 70.31 | 71.47 | 00:00:00 | | 2001-06-19 | 3,253,200 | 72.76 | 74.29 | 67.63 | 70.00 | 00:00:00 | | 2001-06-20 | 4,899,600 | 69.99 | 73.50 | 68.82 | 70.84 | 00:00:00 | | 2001-06-21 | 4,439,200 | 70.82 | 70.82 | 67.34 | 68.61 | 00:00:00 | | 2001-06-22 | 3,208,300 | 68.51 | 68.51 | 65.00 | 66.73 | 00:00:00 | | 2001-06-25 | 3,346,500 | 67.06 | 67.06 | 63.25 | 65.09 | 00:00:00 | | 2001-06-26 | 2,999,200 | 64.00 | 65.50 | 62.50 | 62.84 | 00:00:00 | | 2001-06-27 | 5,949,900 | 62.80 | 65.13 | 61.20 | 64.38 | 00:00:00 | | 2001-06-28 | 4,875,900 | 64.28 | 68.77 | 63.50 | 64.98 | 00:00:00 | | 2001-06-29 | 4,874,100 | 64.77 | 69.00 | 63.14 | 67.69 | 00:00:00 | | 2001-07-02 | 3,348,900 | 67.96 | 68.10 | 64.22 | 65.75 | 00:00:00 | | 2001-07-03 | 2,802,300 | 68.09 | 69.60 | 67.54 | 68.03 | 00:00:00 | | 2001-07-05 | 3,319,400 | 68.09 | 68.59 | 63.59 | 63.60 | 00:00:00 | | 2001-07-06 | 4,072,900 | 63.37 | 63.38 | 59.80 | 61.77 | 00:00:00 | | 2001-07-09 | 2,469,100 | 61.92 | 64.14 | 61.92 | 63.78 | 00:00:00 | | 2001-07-10 | 3,986,300 | 64.36 | 64.57 | 61.00 | 61.30 | 00:00:00 | | 2001-07-11 | 4,905,300 | 60.79 | 62.53 | 59.12 | 61.48 | 00:00:00 | | 2001-07-12 | 17,803,100 | 51.63 | 54.00 | 49.50 | 52.16 | 00:00:00 | | 2001-07-13 | 4,189,100 | 52.22 | 56.47 | 52.22 | 54.77 | 00:00:00 | | 2001-07-16 | 4,076,800 | 54.60 | 54.71 | 49.60 | 49.99 | 00:00:00 | | 2001-07-17 | 3,478,200 | 50.40 | 52.19 | 50.07 | 52.15 | 00:00:00 | | 2001-07-18 | 2,673,200 | 51.94 | 54.07 | 51.50 | 52.77 | 00:00:00 | | 2001-07-19 | 2,743,600 | 53.50 | 54.23 | 50.77 | 51.60 | 00:00:00 | | 2001-07-20 | 2,962,000 | 51.85 | 53.61 | 51.09 | 52.98 | 00:00:00 | | 2001-07-23 | 3,615,800 | 56.12 | 58.05 | 54.91 | 55.04 | 00:00:00 | | 2001-07-24 | 3,311,200 | 55.02 | 55.45 | 53.65 | 53.96 | 00:00:00 | | 2001-07-25 | 3,484,900 | 54.10 | 54.90 | 52.90 | 52.93 | 00:00:00 | | 2001-07-26 | 2,673,900 | 53.43 | 57.00 | 53.42 | 55.12 | 00:00:00 | | 2001-07-27 | 2,249,600 | 55.75 | 58.25 | 55.74 | 56.90 | 00:00:00 | | 2001-07-30 | 1,298,900 | 56.51 | 57.40 | 54.94 | 55.79 | 00:00:00 | | 2001-07-31 | 2,346,700 | 56.14 | 57.38 | 53.76 | 53.98 | 00:00:00 | | 2001-08-01 | 4,310,100 | 54.61 | 55.20 | 50.90 | 51.05 | 00:00:00 | | 2001-08-02 | 4,471,200 | 52.90 | 53.25 | 49.00 | 49.69 | 00:00:00 | | 2001-08-03 | 3,544,600 | 50.65 | 51.50 | 48.68 | 50.41 | 00:00:00 | | 2001-08-06 | 2,389,400 | 50.80 | 51.33 | 48.95 | 49.34 | 00:00:00 | | 2001-08-07 | 3,043,400 | 49.67 | 49.90 | 47.12 | 47.96 | 00:00:00 | | 2001-08-08 | 4,060,000 | 48.10 | 48.99 | 47.14 | 47.14 | 00:00:00 | | 2001-08-09 | 2,971,400 | 47.17 | 48.61 | 46.05 | 48.29 | 00:00:00 | | 2001-08-10 | 4,428,700 | 49.92 | 50.46 | 48.24 | 48.62 | 00:00:00 | | 2001-08-13 | 2,255,300 | 48.68 | 50.99 | 47.69 | 50.77 | 00:00:00 | | 2001-08-14 | 2,583,800 | 50.72 | 52.59 | 50.64 | 52.24 | 00:00:00 | | 2001-08-15 | 3,032,300 | 52.55 | 53.00 | 49.95 | 50.82 | 00:00:00 | | 2001-08-16 | 2,179,400 | 49.99 | 51.73 | 48.70 | 51.53 | 00:00:00 | | 2001-08-17 | 1,651,800 | 51.10 | 52.29 | 50.05 | 50.31 | 00:00:00 | | 2001-08-20 | 1,439,400 | 50.39 | 51.65 | 48.80 | 49.93 | 00:00:00 | | 2001-08-21 | 1,856,100 | 50.10 | 52.67 | 50.02 | 50.11 | 00:00:00 | | 2001-08-22 | 2,851,100 | 50.58 | 53.35 | 49.11 | 52.89 | 00:00:00 | | 2001-08-23 | 10,206,800 | 53.01 | 58.15 | 53.01 | 57.37 | 00:00:00 | | 2001-08-24 | 5,001,200 | 58.05 | 60.95 | 57.94 | 60.92 | 00:00:00 | | 2001-08-27 | 3,022,400 | 60.82 | 62.33 | 60.17 | 60.34 | 00:00:00 | | 2001-08-28 | 2,839,000 | 60.64 | 60.65 | 58.61 | 59.91 | 00:00:00 | | 2001-08-29 | 2,902,600 | 60.25 | 61.69 | 59.07 | 60.04 | 00:00:00 | | 2001-08-30 | 2,786,700 | 59.49 | 61.40 | 59.49 | 60.42 | 00:00:00 | | 2001-08-31 | 2,327,100 | 60.23 | 60.96 | 58.58 | 59.27 | 00:00:00 | | 2001-09-04 | 3,628,000 | 59.63 | 62.49 | 59.13 | 59.27 | 00:00:00 | | 2001-09-05 | 3,649,400 | 59.31 | 60.70 | 57.68 | 58.56 | 00:00:00 | | 2001-09-06 | 3,469,400 | 58.56 | 59.71 | 56.31 | 56.70 | 00:00:00 | | 2001-09-07 | 3,538,800 | 57.08 | 57.90 | 55.02 | 57.61 | 00:00:00 | | 2001-09-10 | 8,436,600 | 57.80 | 60.20 | 54.67 | 56.15 | 00:00:00 | | 2001-09-17 | 6,109,700 | 54.00 | 58.04 | 53.21 | 53.94 | 00:00:00 | | 2001-09-18 | 3,427,200 | 54.53 | 54.70 | 49.85 | 50.31 | 00:00:00 | | 2001-09-19 | 5,972,400 | 51.23 | 51.50 | 46.75 | 49.81 | 00:00:00 | | 2001-09-20 | 4,305,600 | 48.40 | 52.50 | 48.35 | 50.09 | 00:00:00 | | 2001-09-21 | 5,953,100 | 47.14 | 49.49 | 45.89 | 46.58 | 00:00:00 | | 2001-09-24 | 4,294,000 | 47.95 | 49.50 | 44.78 | 45.34 | 00:00:00 | | 2001-09-25 | 4,060,800 | 44.90 | 47.91 | 44.81 | 46.06 | 00:00:00 | | 2001-09-26 | 3,190,300 | 46.79 | 47.86 | 45.70 | 46.36 | 00:00:00 | | 2001-09-27 | 3,521,500 | 46.64 | 51.30 | 45.70 | 51.27 | 00:00:00 | | 2001-09-28 | 4,259,100 | 52.20 | 52.97 | 49.15 | 49.57 | 00:00:00 | | 2001-10-01 | 3,804,000 | 48.50 | 52.10 | 47.07 | 51.60 | 00:00:00 | | 2001-10-02 | 2,969,700 | 51.88 | 52.10 | 49.37 | 51.62 | 00:00:00 | | 2001-10-03 | 3,296,200 | 50.90 | 55.10 | 50.75 | 53.74 | 00:00:00 | | 2001-10-04 | 5,371,600 | 53.72 | 55.41 | 51.35 | 51.47 | 00:00:00 | | 2001-10-05 | 2,632,700 | 51.26 | 52.39 | 49.25 | 50.62 | 00:00:00 | | 2001-10-08 | 2,010,900 | 50.24 | 50.97 | 48.15 | 48.82 | 00:00:00 | | 2001-10-09 | 2,725,100 | 49.15 | 51.59 | 48.56 | 50.33 | 00:00:00 | | 2001-10-10 | 8,581,300 | 49.42 | 50.61 | 48.48 | 50.07 | 00:00:00 | | 2001-10-11 | 8,527,900 | 54.30 | 56.51 | 52.23 | 52.97 | 00:00:00 | | 2001-10-12 | 3,764,000 | 52.90 | 53.65 | 50.61 | 52.93 | 00:00:00 | | 2001-10-15 | 1,960,200 | 52.70 | 54.55 | 52.50 | 53.49 | 00:00:00 | | 2001-10-16 | 2,028,500 | 53.95 | 55.15 | 53.65 | 53.94 | 00:00:00 | | 2001-10-17 | 2,205,200 | 55.46 | 55.50 | 51.75 | 51.91 | 00:00:00 | | 2001-10-18 | 2,248,500 | 52.00 | 53.40 | 50.70 | 53.39 | 00:00:00 | | 2001-10-19 | 3,049,200 | 53.50 | 55.44 | 52.40 | 55.00 | 00:00:00 | | 2001-10-22 | 2,748,500 | 54.95 | 58.08 | 54.95 | 57.23 | 00:00:00 | | 2001-10-23 | 2,839,700 | 57.51 | 57.76 | 55.97 | 57.12 | 00:00:00 | | 2001-10-24 | 2,181,800 | 56.80 | 58.98 | 56.39 | 57.05 | 00:00:00 | | 2001-10-25 | 2,770,900 | 56.49 | 60.09 | 55.50 | 59.86 | 00:00:00 | | 2001-10-26 | 2,490,700 | 59.89 | 61.58 | 59.40 | 60.55 | 00:00:00 | | 2001-10-29 | 2,452,200 | 60.37 | 60.38 | 56.84 | 56.89 | 00:00:00 | | 2001-10-30 | 3,466,700 | 56.25 | 59.45 | 55.40 | 59.21 | 00:00:00 | | 2001-10-31 | 4,204,600 | 59.49 | 61.25 | 59.00 | 59.98 | 00:00:00 | | 2001-11-01 | 2,172,300 | 60.08 | 61.23 | 58.50 | 61.20 | 00:00:00 | | 2001-11-02 | 2,745,900 | 61.30 | 63.23 | 60.87 | 61.20 | 00:00:00 | | 2001-11-05 | 3,349,900 | 62.33 | 64.66 | 62.17 | 63.92 | 00:00:00 | | 2001-11-06 | 3,931,500 | 64.00 | 66.24 | 63.44 | 65.51 | 00:00:00 | | 2001-11-07 | 3,353,900 | 65.61 | 67.27 | 64.50 | 64.83 | 00:00:00 | | 2001-11-08 | 3,151,800 | 65.00 | 66.35 | 63.00 | 63.11 | 00:00:00 | | 2001-11-09 | 2,076,300 | 63.20 | 63.50 | 60.99 | 62.71 | 00:00:00 | | 2001-11-12 | 2,223,000 | 62.70 | 64.50 | 60.04 | 64.25 | 00:00:00 | | 2001-11-13 | 3,607,200 | 66.05 | 67.60 | 65.40 | 67.60 | 00:00:00 | | 2001-11-14 | 2,206,600 | 68.37 | 68.83 | 66.25 | 67.18 | 00:00:00 | | 2001-11-15 | 1,825,800 | 67.03 | 68.73 | 66.68 | 67.33 | 00:00:00 | | 2001-11-16 | 1,506,500 | 67.26 | 68.38 | 66.32 | 67.61 | 00:00:00 | | 2001-11-19 | 3,080,500 | 67.86 | 70.58 | 67.35 | 70.54 | 00:00:00 | | 2001-11-20 | 2,731,200 | 70.00 | 70.82 | 67.00 | 67.47 | 00:00:00 | | 2001-11-21 | 3,047,200 | 67.49 | 67.75 | 66.07 | 66.97 | 00:00:00 | | 2001-11-23 | 1,036,100 | 66.66 | 67.30 | 66.24 | 67.00 | 00:00:00 | | 2001-11-26 | 3,402,800 | 67.19 | 70.37 | 66.66 | 70.31 | 00:00:00 | | 2001-11-27 | 2,716,500 | 70.04 | 70.47 | 68.33 | 69.67 | 00:00:00 | | 2001-11-28 | 3,676,400 | 69.30 | 69.40 | 66.70 | 67.23 | 00:00:00 | | 2001-11-29 | 3,395,400 | 67.00 | 69.27 | 66.15 | 69.21 | 00:00:00 | | 2001-11-30 | 3,333,200 | 68.75 | 70.68 | 68.62 | 70.30 | 00:00:00 | | 2001-12-03 | 3,136,600 | 69.75 | 71.19 | 68.94 | 69.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
