|
 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 | | 2002-05-28 | 3,823,200 | 44.65 | 45.99 | 43.06 | 45.25 | 00:00:00 | | 2002-05-29 | 3,385,200 | 44.78 | 45.93 | 43.45 | 43.65 | 00:00:00 | | 2002-05-30 | 3,224,400 | 43.75 | 44.54 | 42.58 | 44.40 | 00:00:00 | | 2002-05-31 | 3,400,600 | 44.70 | 45.18 | 42.60 | 42.89 | 00:00:00 | | 2002-06-03 | 4,885,000 | 42.85 | 42.85 | 39.59 | 39.76 | 00:00:00 | | 2002-06-04 | 7,715,000 | 39.70 | 40.27 | 37.57 | 38.10 | 00:00:00 | | 2002-06-05 | 5,445,400 | 38.75 | 39.74 | 38.12 | 38.90 | 00:00:00 | | 2002-06-06 | 7,610,300 | 38.76 | 39.15 | 36.31 | 37.50 | 00:00:00 | | 2002-06-07 | 6,726,600 | 35.70 | 39.06 | 35.09 | 38.24 | 00:00:00 | | 2002-06-10 | 5,005,400 | 38.44 | 38.93 | 37.65 | 38.37 | 00:00:00 | | 2002-06-11 | 21,053,000 | 34.69 | 35.30 | 31.45 | 32.03 | 00:00:00 | | 2002-06-12 | 9,105,900 | 31.91 | 32.10 | 30.75 | 31.84 | 00:00:00 | | 2002-06-13 | 6,853,800 | 32.05 | 33.53 | 31.36 | 33.00 | 00:00:00 | | 2002-06-14 | 7,265,600 | 32.31 | 35.62 | 31.45 | 35.13 | 00:00:00 | | 2002-06-17 | 5,545,400 | 35.85 | 38.22 | 35.82 | 37.67 | 00:00:00 | | 2002-06-18 | 3,983,900 | 37.70 | 37.97 | 36.25 | 36.27 | 00:00:00 | | 2002-06-19 | 5,917,400 | 36.50 | 38.18 | 35.84 | 35.95 | 00:00:00 | | 2002-06-20 | 4,842,000 | 35.40 | 36.34 | 33.61 | 33.98 | 00:00:00 | | 2002-06-21 | 5,070,000 | 33.90 | 35.11 | 32.60 | 32.61 | 00:00:00 | | 2002-06-24 | 6,091,600 | 32.52 | 35.55 | 32.50 | 34.46 | 00:00:00 | | 2002-06-25 | 4,751,500 | 34.96 | 35.85 | 33.60 | 33.86 | 00:00:00 | | 2002-06-26 | 6,446,000 | 32.97 | 36.20 | 32.41 | 35.91 | 00:00:00 | | 2002-06-27 | 4,745,600 | 36.47 | 36.92 | 35.51 | 36.30 | 00:00:00 | | 2002-06-28 | 3,750,500 | 36.51 | 37.25 | 35.00 | 35.45 | 00:00:00 | | 2002-07-01 | 4,954,400 | 34.01 | 34.85 | 32.18 | 32.60 | 00:00:00 | | 2002-07-02 | 13,752,000 | 31.90 | 33.66 | 20.76 | 31.60 | 00:00:00 | | 2002-07-03 | 5,041,700 | 31.49 | 33.72 | 31.06 | 33.45 | 00:00:00 | | 2002-07-05 | 1,477,900 | 34.05 | 35.22 | 34.04 | 34.97 | 00:00:00 | | 2002-07-08 | 3,527,800 | 34.94 | 36.19 | 34.55 | 34.57 | 00:00:00 | | 2002-07-09 | 3,345,900 | 34.94 | 35.08 | 32.72 | 32.81 | 00:00:00 | | 2002-07-10 | 5,310,500 | 32.39 | 32.70 | 29.91 | 30.15 | 00:00:00 | | 2002-07-11 | 8,937,900 | 32.28 | 34.53 | 31.10 | 33.93 | 00:00:00 | | 2002-07-12 | 8,311,600 | 34.60 | 37.25 | 34.20 | 36.26 | 00:00:00 | | 2002-07-15 | 5,486,200 | 35.95 | 37.11 | 34.74 | 36.96 | 00:00:00 | | 2002-07-16 | 7,975,500 | 36.00 | 40.49 | 35.99 | 38.91 | 00:00:00 | | 2002-07-17 | 9,943,100 | 40.56 | 42.50 | 39.75 | 41.56 | 00:00:00 | | 2002-07-18 | 6,495,100 | 41.90 | 41.90 | 39.20 | 40.73 | 00:00:00 | | 2002-07-19 | 5,409,100 | 40.32 | 40.32 | 38.11 | 38.78 | 00:00:00 | | 2002-07-22 | 5,580,900 | 38.76 | 40.00 | 36.36 | 38.20 | 00:00:00 | | 2002-07-23 | 5,945,700 | 38.30 | 39.11 | 37.26 | 37.59 | 00:00:00 | | 2002-07-24 | 6,598,100 | 37.35 | 40.06 | 35.75 | 39.99 | 00:00:00 | | 2002-07-25 | 6,927,500 | 40.63 | 42.30 | 39.56 | 40.56 | 00:00:00 | | 2002-07-26 | 4,779,300 | 40.40 | 40.60 | 38.20 | 39.50 | 00:00:00 | | 2002-07-29 | 5,399,700 | 40.28 | 42.65 | 40.23 | 42.29 | 00:00:00 | | 2002-07-30 | 6,512,600 | 42.00 | 45.35 | 41.50 | 44.00 | 00:00:00 | | 2002-07-31 | 5,265,500 | 43.56 | 45.30 | 43.00 | 44.59 | 00:00:00 | | 2002-08-01 | 3,737,700 | 44.30 | 44.31 | 42.66 | 42.67 | 00:00:00 | | 2002-08-02 | 4,617,100 | 42.40 | 44.09 | 41.23 | 41.75 | 00:00:00 | | 2002-08-05 | 4,198,600 | 41.70 | 43.01 | 40.01 | 40.35 | 00:00:00 | | 2002-08-06 | 4,742,500 | 40.46 | 42.32 | 40.35 | 41.63 | 00:00:00 | | 2002-08-07 | 4,056,400 | 42.35 | 42.95 | 41.00 | 42.61 | 00:00:00 | | 2002-08-08 | 6,040,900 | 42.61 | 45.71 | 42.45 | 44.85 | 00:00:00 | | 2002-08-09 | 5,149,400 | 44.35 | 47.40 | 44.11 | 45.87 | 00:00:00 | | 2002-08-12 | 2,688,400 | 45.43 | 47.01 | 44.88 | 46.28 | 00:00:00 | | 2002-08-13 | 5,056,300 | 46.27 | 46.40 | 43.78 | 43.89 | 00:00:00 | | 2002-08-14 | 5,031,800 | 43.79 | 45.78 | 42.51 | 45.76 | 00:00:00 | | 2002-08-15 | 4,830,100 | 45.98 | 46.98 | 44.34 | 45.84 | 00:00:00 | | 2002-08-16 | 2,614,900 | 45.50 | 46.25 | 44.74 | 45.30 | 00:00:00 | | 2002-08-19 | 3,524,300 | 45.10 | 45.21 | 43.67 | 44.33 | 00:00:00 | | 2002-08-20 | 3,306,700 | 43.83 | 44.87 | 43.51 | 43.71 | 00:00:00 | | 2002-08-21 | 2,812,300 | 44.20 | 45.15 | 43.78 | 45.13 | 00:00:00 | | 2002-08-22 | 3,857,200 | 44.99 | 47.67 | 44.21 | 46.77 | 00:00:00 | | 2002-08-23 | 5,196,700 | 46.46 | 46.46 | 43.25 | 43.27 | 00:00:00 | | 2002-08-26 | 5,863,700 | 43.17 | 43.18 | 40.84 | 42.08 | 00:00:00 | | 2002-08-27 | 4,316,600 | 42.43 | 42.90 | 41.05 | 41.30 | 00:00:00 | | 2002-08-28 | 3,738,400 | 40.83 | 42.05 | 40.71 | 41.41 | 00:00:00 | | 2002-08-29 | 4,055,300 | 41.14 | 42.45 | 40.42 | 41.83 | 00:00:00 | | 2002-08-30 | 2,913,500 | 41.50 | 41.78 | 40.07 | 40.18 | 00:00:00 | | 2002-09-03 | 5,783,000 | 40.04 | 40.04 | 38.60 | 38.99 | 00:00:00 | | 2002-09-04 | 3,729,900 | 39.01 | 41.31 | 38.48 | 40.87 | 00:00:00 | | 2002-09-05 | 5,144,100 | 39.51 | 40.19 | 38.84 | 39.10 | 00:00:00 | | 2002-09-06 | 3,600,700 | 39.90 | 41.72 | 39.90 | 40.71 | 00:00:00 | | 2002-09-09 | 3,600,200 | 40.44 | 42.76 | 40.03 | 42.10 | 00:00:00 | | 2002-09-10 | 4,262,800 | 41.75 | 43.69 | 41.60 | 43.33 | 00:00:00 | | 2002-09-11 | 2,889,100 | 43.50 | 44.98 | 43.25 | 43.64 | 00:00:00 | | 2002-09-12 | 3,217,400 | 43.30 | 43.50 | 41.69 | 41.79 | 00:00:00 | | 2002-09-13 | 4,301,300 | 41.41 | 43.90 | 41.32 | 43.63 | 00:00:00 | | 2002-09-16 | 2,681,200 | 43.16 | 44.06 | 42.60 | 43.70 | 00:00:00 | | 2002-09-17 | 4,539,000 | 44.25 | 44.80 | 43.25 | 44.03 | 00:00:00 | | 2002-09-18 | 3,673,500 | 43.80 | 44.94 | 43.25 | 44.24 | 00:00:00 | | 2002-09-19 | 9,578,700 | 43.79 | 43.79 | 38.84 | 41.30 | 00:00:00 | | 2002-09-20 | 10,847,000 | 39.50 | 40.45 | 37.79 | 40.03 | 00:00:00 | | 2002-09-23 | 5,535,700 | 39.83 | 39.88 | 37.50 | 38.40 | 00:00:00 | | 2002-09-24 | 5,335,400 | 38.01 | 40.18 | 37.65 | 39.65 | 00:00:00 | | 2002-09-25 | 6,278,000 | 40.42 | 42.34 | 40.16 | 42.34 | 00:00:00 | | 2002-09-26 | 6,173,100 | 42.40 | 42.85 | 40.77 | 42.49 | 00:00:00 | | 2002-09-27 | 7,311,400 | 42.20 | 44.34 | 41.80 | 42.22 | 00:00:00 | | 2002-09-30 | 6,735,700 | 41.55 | 42.74 | 40.33 | 41.52 | 00:00:00 | | 2002-10-01 | 10,080,500 | 41.81 | 41.94 | 39.00 | 41.66 | 00:00:00 | | 2002-10-02 | 6,547,300 | 41.64 | 42.24 | 40.24 | 40.71 | 00:00:00 | | 2002-10-03 | 4,451,400 | 40.77 | 41.50 | 39.15 | 39.30 | 00:00:00 | | 2002-10-04 | 8,587,900 | 39.43 | 39.47 | 36.20 | 36.40 | 00:00:00 | | 2002-10-07 | 4,856,200 | 36.21 | 38.40 | 36.16 | 37.55 | 00:00:00 | | 2002-10-08 | 4,773,000 | 37.77 | 38.45 | 36.59 | 37.60 | 00:00:00 | | 2002-10-09 | 7,288,200 | 37.52 | 37.81 | 35.37 | 36.42 | 00:00:00 | | 2002-10-10 | 7,152,400 | 37.90 | 39.08 | 36.57 | 38.60 | 00:00:00 | | 2002-10-11 | 4,570,200 | 39.03 | 39.90 | 38.32 | 38.67 | 00:00:00 | | 2002-10-14 | 3,776,500 | 38.62 | 39.95 | 38.52 | 39.21 | 00:00:00 | | 2002-10-15 | 6,267,900 | 40.61 | 41.71 | 40.59 | 41.46 | 00:00:00 | | 2002-10-16 | 5,244,800 | 41.13 | 42.40 | 40.00 | 40.42 | 00:00:00 | | 2002-10-17 | 6,474,900 | 41.49 | 43.85 | 40.91 | 43.73 | 00:00:00 | | 2002-10-18 | 4,520,900 | 43.30 | 44.54 | 43.09 | 43.42 | 00:00:00 | | 2002-10-21 | 5,868,500 | 43.35 | 46.13 | 43.21 | 46.13 | 00:00:00 | | 2002-10-22 | 5,037,900 | 45.45 | 45.99 | 43.91 | 44.24 | 00:00:00 | | 2002-10-23 | 3,092,800 | 44.35 | 44.69 | 43.12 | 44.40 | 00:00:00 | | 2002-10-24 | 2,453,800 | 44.56 | 44.70 | 42.35 | 42.49 | 00:00:00 | | 2002-10-25 | 3,033,200 | 42.91 | 44.37 | 42.82 | 44.26 | 00:00:00 | | 2002-10-28 | 2,765,100 | 43.99 | 45.00 | 43.57 | 43.95 | 00:00:00 | | 2002-10-29 | 2,443,300 | 44.12 | 44.34 | 42.50 | 43.21 | 00:00:00 | | 2002-10-30 | 4,546,000 | 43.90 | 45.60 | 43.40 | 44.66 | 00:00:00 | | 2002-10-31 | 4,720,600 | 44.67 | 46.50 | 44.66 | 46.02 | 00:00:00 | | 2002-11-01 | 3,561,600 | 46.06 | 46.67 | 45.29 | 46.57 | 00:00:00 | | 2002-11-04 | 3,043,400 | 47.00 | 47.20 | 45.99 | 46.34 | 00:00:00 | | 2002-11-05 | 4,871,400 | 46.11 | 47.41 | 44.97 | 46.30 | 00:00:00 | | 2002-11-06 | 4,743,100 | 46.26 | 46.27 | 44.49 | 45.59 | 00:00:00 | | 2002-11-07 | 3,429,800 | 45.15 | 46.06 | 43.44 | 43.68 | 00:00:00 | | 2002-11-08 | 3,215,000 | 43.85 | 44.30 | 42.02 | 42.19 | 00:00:00 | | 2002-11-11 | 2,204,300 | 43.19 | 43.72 | 42.03 | 42.14 | 00:00:00 | | 2002-11-12 | 3,261,000 | 42.86 | 43.27 | 41.78 | 42.36 | 00:00:00 | | 2002-11-13 | 4,867,100 | 42.42 | 42.78 | 41.20 | 42.18 | 00:00:00 | | 2002-11-14 | 3,182,000 | 42.39 | 42.93 | 41.67 | 42.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
