|
 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 | | 2002-11-14 | 3,182,000 | 42.39 | 42.93 | 41.67 | 42.20 | 00:00:00 | | 2002-11-15 | 4,650,800 | 42.06 | 42.16 | 39.87 | 40.36 | 00:00:00 | | 2002-11-18 | 4,341,900 | 40.65 | 41.32 | 38.05 | 39.34 | 00:00:00 | | 2002-11-19 | 5,314,900 | 38.94 | 39.89 | 37.74 | 38.24 | 00:00:00 | | 2002-11-20 | 5,582,000 | 38.37 | 39.30 | 37.75 | 38.54 | 00:00:00 | | 2002-11-21 | 5,812,800 | 38.54 | 40.89 | 38.28 | 40.36 | 00:00:00 | | 2002-11-22 | 3,148,300 | 40.21 | 40.87 | 39.05 | 39.37 | 00:00:00 | | 2002-11-25 | 9,175,000 | 39.51 | 39.51 | 35.56 | 36.24 | 00:00:00 | | 2002-11-26 | 17,060,600 | 33.50 | 34.25 | 32.04 | 32.84 | 00:00:00 | | 2002-11-27 | 7,581,900 | 33.31 | 33.73 | 32.84 | 33.14 | 00:00:00 | | 2002-11-29 | 1,554,100 | 33.04 | 33.23 | 32.58 | 32.81 | 00:00:00 | | 2002-12-02 | 5,059,300 | 33.31 | 34.65 | 32.54 | 33.45 | 00:00:00 | | 2002-12-03 | 8,925,000 | 32.09 | 32.60 | 31.17 | 32.29 | 00:00:00 | | 2002-12-04 | 5,172,800 | 32.29 | 33.45 | 31.80 | 32.29 | 00:00:00 | | 2002-12-05 | 4,445,800 | 32.48 | 33.22 | 32.48 | 32.82 | 00:00:00 | | 2002-12-06 | 5,484,900 | 32.71 | 34.15 | 31.60 | 32.61 | 00:00:00 | | 2002-12-09 | 6,357,000 | 32.55 | 34.39 | 32.30 | 33.32 | 00:00:00 | | 2002-12-10 | 4,631,100 | 34.56 | 35.25 | 34.08 | 34.13 | 00:00:00 | | 2002-12-11 | 2,430,600 | 34.16 | 34.65 | 33.67 | 34.21 | 00:00:00 | | 2002-12-12 | 3,096,500 | 34.43 | 35.22 | 34.43 | 34.84 | 00:00:00 | | 2002-12-13 | 3,562,800 | 34.45 | 34.59 | 33.10 | 33.43 | 00:00:00 | | 2002-12-16 | 4,735,900 | 32.60 | 34.10 | 32.00 | 33.93 | 00:00:00 | | 2002-12-17 | 3,946,500 | 33.68 | 35.25 | 33.45 | 34.39 | 00:00:00 | | 2002-12-18 | 4,889,500 | 34.00 | 34.70 | 33.74 | 34.00 | 00:00:00 | | 2002-12-19 | 3,344,100 | 34.30 | 34.52 | 33.85 | 34.02 | 00:00:00 | | 2002-12-20 | 2,700,100 | 34.06 | 34.73 | 33.82 | 34.35 | 00:00:00 | | 2002-12-23 | 3,250,800 | 34.43 | 35.79 | 34.20 | 35.68 | 00:00:00 | | 2002-12-24 | 939,800 | 35.50 | 35.92 | 34.75 | 35.04 | 00:00:00 | | 2002-12-26 | 2,103,800 | 35.01 | 35.49 | 34.60 | 35.02 | 00:00:00 | | 2002-12-27 | 1,927,600 | 34.70 | 34.94 | 33.52 | 33.62 | 00:00:00 | | 2002-12-30 | 1,871,100 | 33.55 | 33.71 | 32.56 | 33.17 | 00:00:00 | | 2002-12-31 | 2,253,000 | 33.30 | 33.55 | 32.77 | 33.17 | 00:00:00 | | 2003-01-02 | 3,464,100 | 33.38 | 34.83 | 33.21 | 34.34 | 00:00:00 | | 2003-01-03 | 1,985,400 | 34.16 | 34.71 | 33.50 | 33.69 | 00:00:00 | | 2003-01-06 | 3,248,100 | 33.98 | 35.50 | 33.80 | 34.23 | 00:00:00 | | 2003-01-07 | 3,088,800 | 34.28 | 34.79 | 33.60 | 34.24 | 00:00:00 | | 2003-01-08 | 2,896,400 | 34.16 | 34.20 | 32.90 | 33.03 | 00:00:00 | | 2003-01-09 | 2,917,200 | 33.11 | 34.17 | 32.77 | 33.15 | 00:00:00 | | 2003-01-10 | 3,381,500 | 33.04 | 34.20 | 32.61 | 33.87 | 00:00:00 | | 2003-01-13 | 3,207,700 | 34.50 | 34.75 | 33.57 | 34.04 | 00:00:00 | | 2003-01-14 | 3,198,200 | 33.90 | 34.47 | 33.71 | 34.05 | 00:00:00 | | 2003-01-15 | 4,806,800 | 34.23 | 34.26 | 33.30 | 33.42 | 00:00:00 | | 2003-01-16 | 12,192,900 | 35.41 | 37.14 | 34.95 | 36.05 | 00:00:00 | | 2003-01-17 | 4,753,500 | 36.00 | 36.24 | 34.95 | 35.05 | 00:00:00 | | 2003-01-21 | 3,999,500 | 35.17 | 35.60 | 34.40 | 35.37 | 00:00:00 | | 2003-01-22 | 3,986,500 | 35.34 | 36.14 | 34.51 | 34.58 | 00:00:00 | | 2003-01-23 | 5,091,600 | 34.42 | 34.54 | 33.48 | 34.15 | 00:00:00 | | 2003-01-24 | 5,661,700 | 34.15 | 34.16 | 31.84 | 32.48 | 00:00:00 | | 2003-01-27 | 4,301,500 | 31.75 | 32.92 | 31.43 | 31.89 | 00:00:00 | | 2003-01-28 | 3,895,400 | 32.13 | 32.50 | 31.32 | 32.22 | 00:00:00 | | 2003-01-29 | 3,286,400 | 32.25 | 32.55 | 31.29 | 31.50 | 00:00:00 | | 2003-01-30 | 3,360,100 | 32.02 | 32.60 | 31.46 | 31.57 | 00:00:00 | | 2003-01-31 | 3,397,900 | 31.58 | 32.81 | 31.52 | 32.08 | 00:00:00 | | 2003-02-03 | 2,710,500 | 32.08 | 32.69 | 31.89 | 32.41 | 00:00:00 | | 2003-02-04 | 4,739,500 | 32.35 | 32.35 | 30.32 | 30.71 | 00:00:00 | | 2003-02-05 | 4,131,500 | 30.90 | 31.69 | 30.02 | 30.98 | 00:00:00 | | 2003-02-06 | 2,271,900 | 30.78 | 31.15 | 30.47 | 30.71 | 00:00:00 | | 2003-02-07 | 2,667,200 | 31.09 | 31.37 | 30.27 | 30.86 | 00:00:00 | | 2003-02-10 | 1,905,300 | 30.90 | 31.20 | 30.29 | 30.75 | 00:00:00 | | 2003-02-11 | 2,456,200 | 31.04 | 31.35 | 30.58 | 30.90 | 00:00:00 | | 2003-02-12 | 2,347,000 | 30.73 | 31.32 | 30.22 | 30.27 | 00:00:00 | | 2003-02-13 | 4,330,500 | 30.25 | 30.27 | 28.38 | 29.46 | 00:00:00 | | 2003-02-14 | 2,435,700 | 29.58 | 30.22 | 29.31 | 29.90 | 00:00:00 | | 2003-02-18 | 2,266,600 | 30.02 | 30.80 | 29.93 | 30.65 | 00:00:00 | | 2003-02-19 | 1,801,500 | 30.75 | 30.93 | 29.93 | 30.37 | 00:00:00 | | 2003-02-20 | 3,277,300 | 29.91 | 30.36 | 29.15 | 29.50 | 00:00:00 | | 2003-02-21 | 3,214,700 | 29.00 | 30.40 | 28.94 | 29.99 | 00:00:00 | | 2003-02-24 | 1,939,400 | 29.84 | 29.85 | 29.04 | 29.10 | 00:00:00 | | 2003-02-25 | 5,781,500 | 28.69 | 29.75 | 28.26 | 29.51 | 00:00:00 | | 2003-02-26 | 3,008,800 | 29.34 | 29.68 | 28.50 | 28.57 | 00:00:00 | | 2003-02-27 | 2,118,800 | 28.68 | 29.35 | 28.50 | 29.16 | 00:00:00 | | 2003-02-28 | 3,147,600 | 29.25 | 29.38 | 28.50 | 28.75 | 00:00:00 | | 2003-03-03 | 4,056,900 | 28.59 | 30.11 | 28.54 | 29.10 | 00:00:00 | | 2003-03-04 | 1,956,600 | 29.19 | 29.38 | 28.68 | 28.72 | 00:00:00 | | 2003-03-05 | 3,037,800 | 28.91 | 29.50 | 28.66 | 28.67 | 00:00:00 | | 2003-03-06 | 3,147,000 | 28.69 | 29.27 | 28.45 | 28.72 | 00:00:00 | | 2003-03-07 | 4,042,400 | 28.62 | 29.60 | 28.16 | 28.60 | 00:00:00 | | 2003-03-10 | 2,651,100 | 28.40 | 29.11 | 28.31 | 28.69 | 00:00:00 | | 2003-03-11 | 2,568,300 | 28.61 | 29.12 | 27.94 | 28.09 | 00:00:00 | | 2003-03-12 | 3,457,600 | 28.09 | 28.63 | 27.80 | 28.38 | 00:00:00 | | 2003-03-13 | 5,346,500 | 29.46 | 30.59 | 28.75 | 30.49 | 00:00:00 | | 2003-03-14 | 5,621,600 | 30.40 | 30.87 | 29.74 | 30.34 | 00:00:00 | | 2003-03-17 | 5,881,800 | 30.30 | 32.80 | 30.17 | 32.62 | 00:00:00 | | 2003-03-18 | 5,298,400 | 32.57 | 34.13 | 32.10 | 34.08 | 00:00:00 | | 2003-03-19 | 4,759,700 | 34.06 | 34.10 | 32.77 | 33.83 | 00:00:00 | | 2003-03-20 | 5,020,100 | 33.57 | 34.87 | 33.25 | 34.50 | 00:00:00 | | 2003-03-21 | 5,135,800 | 34.87 | 35.19 | 33.63 | 34.37 | 00:00:00 | | 2003-03-24 | 3,114,300 | 33.98 | 33.99 | 32.74 | 32.88 | 00:00:00 | | 2003-03-25 | 3,619,000 | 33.04 | 34.37 | 32.99 | 34.30 | 00:00:00 | | 2003-03-26 | 2,862,500 | 34.38 | 34.95 | 34.05 | 34.37 | 00:00:00 | | 2003-03-27 | 3,461,700 | 34.34 | 35.81 | 34.13 | 35.54 | 00:00:00 | | 2003-03-28 | 2,252,300 | 35.31 | 36.04 | 35.15 | 35.36 | 00:00:00 | | 2003-03-31 | 2,592,500 | 34.98 | 35.01 | 34.08 | 34.22 | 00:00:00 | | 2003-04-01 | 2,524,900 | 34.89 | 35.00 | 33.78 | 34.10 | 00:00:00 | | 2003-04-02 | 3,373,000 | 35.05 | 35.52 | 34.65 | 35.14 | 00:00:00 | | 2003-04-03 | 7,372,300 | 35.65 | 37.65 | 35.12 | 37.26 | 00:00:00 | | 2003-04-04 | 4,403,900 | 36.95 | 38.16 | 36.50 | 36.95 | 00:00:00 | | 2003-04-07 | 7,355,200 | 37.91 | 38.10 | 34.44 | 34.84 | 00:00:00 | | 2003-04-08 | 4,689,300 | 35.22 | 35.52 | 34.25 | 34.58 | 00:00:00 | | 2003-04-09 | 3,788,700 | 34.63 | 35.22 | 33.90 | 33.94 | 00:00:00 | | 2003-04-10 | 11,873,200 | 31.23 | 31.72 | 30.80 | 31.59 | 00:00:00 | | 2003-04-11 | 3,625,500 | 32.07 | 32.15 | 31.25 | 31.63 | 00:00:00 | | 2003-04-14 | 2,390,000 | 31.64 | 31.85 | 30.95 | 31.39 | 00:00:00 | | 2003-04-15 | 3,869,700 | 31.31 | 31.44 | 30.47 | 31.35 | 00:00:00 | | 2003-04-16 | 6,050,000 | 31.71 | 32.09 | 30.01 | 30.07 | 00:00:00 | | 2003-04-17 | 4,562,200 | 30.37 | 32.26 | 30.16 | 31.88 | 00:00:00 | | 2003-04-21 | 1,952,800 | 32.42 | 32.50 | 31.50 | 31.85 | 00:00:00 | | 2003-04-22 | 3,129,000 | 32.14 | 32.95 | 31.22 | 32.95 | 00:00:00 | | 2003-04-23 | 3,933,700 | 33.11 | 34.17 | 32.80 | 33.86 | 00:00:00 | | 2003-04-24 | 5,069,900 | 33.16 | 34.38 | 32.64 | 33.85 | 00:00:00 | | 2003-04-25 | 4,009,100 | 32.94 | 33.17 | 32.15 | 32.22 | 00:00:00 | | 2003-04-28 | 2,634,700 | 32.51 | 33.47 | 32.13 | 33.00 | 00:00:00 | | 2003-04-29 | 2,071,600 | 33.00 | 33.99 | 32.79 | 33.15 | 00:00:00 | | 2003-04-30 | 2,769,100 | 33.14 | 33.49 | 32.58 | 32.75 | 00:00:00 | | 2003-05-01 | 2,889,800 | 33.00 | 33.49 | 31.87 | 33.06 | 00:00:00 | | 2003-05-02 | 3,503,800 | 33.20 | 34.28 | 32.68 | 34.18 | 00:00:00 | | 2003-05-05 | 5,460,200 | 34.45 | 35.88 | 34.10 | 34.15 | 00:00:00 | | 2003-05-06 | 5,601,600 | 33.80 | 33.88 | 32.38 | 32.55 | 00:00:00 | | 2003-05-07 | 3,333,600 | 32.70 | 33.35 | 32.48 | 32.80 | 00:00:00 | | 2003-05-08 | 2,803,000 | 32.55 | 32.79 | 32.14 | 32.35 | 00:00:00 | | 2003-05-09 | 2,710,900 | 32.24 | 33.17 | 32.24 | 33.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
