|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,710,900 | 32.24 | 33.17 | 32.24 | 33.03 | 00:00:00 | | 2003-05-12 | 2,430,500 | 33.11 | 33.98 | 32.50 | 33.70 | 00:00:00 | | 2003-05-13 | 1,394,600 | 33.51 | 34.18 | 33.25 | 33.46 | 00:00:00 | | 2003-05-14 | 2,126,000 | 33.41 | 34.00 | 33.05 | 33.38 | 00:00:00 | | 2003-05-15 | 2,134,000 | 33.41 | 34.79 | 33.36 | 34.44 | 00:00:00 | | 2003-05-16 | 3,111,100 | 34.54 | 34.60 | 33.79 | 34.18 | 00:00:00 | | 2003-05-19 | 5,385,100 | 34.46 | 35.52 | 33.87 | 34.13 | 00:00:00 | | 2003-05-20 | 2,082,900 | 34.10 | 34.20 | 33.02 | 33.53 | 00:00:00 | | 2003-05-21 | 2,504,800 | 33.70 | 34.04 | 32.52 | 33.30 | 00:00:00 | | 2003-05-22 | 3,529,000 | 33.46 | 35.20 | 33.30 | 35.00 | 00:00:00 | | 2003-05-23 | 9,195,700 | 35.17 | 38.57 | 35.00 | 37.76 | 00:00:00 | | 2003-05-27 | 7,195,400 | 36.90 | 41.22 | 36.32 | 39.65 | 00:00:00 | | 2003-05-28 | 3,432,100 | 39.32 | 40.03 | 38.15 | 38.77 | 00:00:00 | | 2003-05-29 | 5,388,300 | 39.18 | 39.80 | 36.85 | 37.19 | 00:00:00 | | 2003-05-30 | 4,482,900 | 37.78 | 38.26 | 37.05 | 38.22 | 00:00:00 | | 2003-06-02 | 5,152,500 | 40.35 | 40.75 | 38.36 | 38.57 | 00:00:00 | | 2003-06-03 | 3,418,700 | 39.30 | 39.63 | 37.95 | 38.31 | 00:00:00 | | 2003-06-04 | 4,552,700 | 38.89 | 38.89 | 38.01 | 38.56 | 00:00:00 | | 2003-06-05 | 8,450,600 | 38.55 | 41.88 | 38.51 | 40.94 | 00:00:00 | | 2003-06-06 | 6,073,900 | 41.56 | 42.06 | 39.50 | 39.50 | 00:00:00 | | 2003-06-09 | 3,779,300 | 39.87 | 40.02 | 38.02 | 38.36 | 00:00:00 | | 2003-06-10 | 2,371,000 | 38.36 | 39.15 | 37.83 | 39.14 | 00:00:00 | | 2003-06-11 | 4,101,000 | 39.63 | 40.41 | 38.85 | 40.29 | 00:00:00 | | 2003-06-12 | 4,514,300 | 40.45 | 41.50 | 40.00 | 41.22 | 00:00:00 | | 2003-06-13 | 2,454,000 | 40.55 | 41.33 | 39.99 | 40.14 | 00:00:00 | | 2003-06-16 | 3,020,000 | 40.54 | 41.64 | 40.24 | 41.45 | 00:00:00 | | 2003-06-17 | 2,456,200 | 42.15 | 42.15 | 40.47 | 41.57 | 00:00:00 | | 2003-06-18 | 3,039,000 | 41.42 | 41.43 | 39.85 | 40.34 | 00:00:00 | | 2003-06-19 | 5,642,200 | 40.16 | 41.11 | 37.97 | 39.00 | 00:00:00 | | 2003-06-20 | 3,392,800 | 39.25 | 39.90 | 38.08 | 38.97 | 00:00:00 | | 2003-06-23 | 25,737,200 | 40.40 | 40.45 | 36.15 | 36.96 | 00:00:00 | | 2003-06-24 | 12,410,400 | 36.15 | 36.73 | 36.00 | 36.52 | 00:00:00 | | 2003-06-25 | 13,842,600 | 36.60 | 37.85 | 36.20 | 37.02 | 00:00:00 | | 2003-06-26 | 7,697,800 | 37.06 | 37.41 | 36.47 | 36.55 | 00:00:00 | | 2003-06-27 | 7,891,200 | 36.68 | 36.69 | 34.84 | 35.29 | 00:00:00 | | 2003-06-30 | 8,169,500 | 35.30 | 35.30 | 33.80 | 33.96 | 00:00:00 | | 2003-07-01 | 10,516,200 | 33.80 | 35.71 | 33.49 | 35.32 | 00:00:00 | | 2003-07-02 | 5,736,700 | 35.29 | 36.32 | 35.12 | 35.98 | 00:00:00 | | 2003-07-03 | 3,730,700 | 35.49 | 36.04 | 35.02 | 35.83 | 00:00:00 | | 2003-07-07 | 4,417,300 | 36.05 | 37.10 | 35.92 | 36.90 | 00:00:00 | | 2003-07-08 | 4,810,300 | 36.82 | 38.19 | 36.70 | 37.96 | 00:00:00 | | 2003-07-09 | 6,373,500 | 38.25 | 38.95 | 38.04 | 38.55 | 00:00:00 | | 2003-07-10 | 8,820,600 | 37.36 | 37.92 | 36.85 | 37.29 | 00:00:00 | | 2003-07-11 | 3,321,300 | 37.20 | 37.98 | 37.15 | 37.82 | 00:00:00 | | 2003-07-14 | 6,231,100 | 38.00 | 38.20 | 36.51 | 36.71 | 00:00:00 | | 2003-07-15 | 5,006,300 | 36.81 | 37.47 | 36.50 | 36.55 | 00:00:00 | | 2003-07-16 | 3,190,800 | 36.88 | 37.07 | 36.10 | 36.35 | 00:00:00 | | 2003-07-17 | 4,837,600 | 36.70 | 36.87 | 35.55 | 35.80 | 00:00:00 | | 2003-07-18 | 7,982,700 | 35.84 | 35.85 | 34.73 | 35.00 | 00:00:00 | | 2003-07-21 | 4,367,000 | 35.55 | 36.30 | 35.19 | 35.47 | 00:00:00 | | 2003-07-22 | 2,914,400 | 35.56 | 36.00 | 35.29 | 35.50 | 00:00:00 | | 2003-07-23 | 2,926,200 | 35.70 | 36.24 | 35.40 | 36.05 | 00:00:00 | | 2003-07-24 | 10,183,700 | 34.01 | 35.01 | 33.79 | 34.11 | 00:00:00 | | 2003-07-25 | 3,315,500 | 34.34 | 34.67 | 33.75 | 34.59 | 00:00:00 | | 2003-07-28 | 3,599,900 | 34.56 | 34.80 | 33.81 | 33.87 | 00:00:00 | | 2003-07-29 | 5,608,900 | 33.99 | 34.10 | 32.86 | 33.29 | 00:00:00 | | 2003-07-30 | 2,662,000 | 33.24 | 33.63 | 32.98 | 33.27 | 00:00:00 | | 2003-07-31 | 2,211,100 | 33.54 | 34.44 | 33.20 | 33.76 | 00:00:00 | | 2003-08-01 | 2,620,200 | 33.60 | 34.03 | 33.24 | 33.25 | 00:00:00 | | 2003-08-04 | 3,278,400 | 33.44 | 33.81 | 33.00 | 33.46 | 00:00:00 | | 2003-08-05 | 2,686,800 | 33.40 | 33.50 | 32.48 | 32.51 | 00:00:00 | | 2003-08-06 | 3,438,300 | 32.05 | 32.66 | 31.85 | 31.89 | 00:00:00 | | 2003-08-07 | 2,379,300 | 31.86 | 32.59 | 31.86 | 32.46 | 00:00:00 | | 2003-08-08 | 1,751,900 | 32.36 | 32.63 | 31.96 | 32.22 | 00:00:00 | | 2003-08-11 | 1,489,100 | 32.20 | 32.53 | 32.00 | 32.28 | 00:00:00 | | 2003-08-12 | 2,336,500 | 32.23 | 33.17 | 32.20 | 33.10 | 00:00:00 | | 2003-08-13 | 4,066,500 | 34.01 | 34.21 | 32.86 | 33.02 | 00:00:00 | | 2003-08-14 | 2,576,400 | 33.14 | 33.20 | 31.73 | 32.70 | 00:00:00 | | 2003-08-15 | 1,521,800 | 33.10 | 33.70 | 32.50 | 33.16 | 00:00:00 | | 2003-08-18 | 2,069,100 | 33.54 | 34.14 | 33.13 | 33.86 | 00:00:00 | | 2003-08-19 | 3,482,200 | 34.15 | 34.15 | 32.69 | 33.22 | 00:00:00 | | 2003-08-20 | 1,957,700 | 33.00 | 33.56 | 33.00 | 33.43 | 00:00:00 | | 2003-08-21 | 2,346,500 | 33.52 | 34.20 | 33.25 | 33.74 | 00:00:00 | | 2003-08-22 | 1,753,700 | 33.81 | 34.06 | 32.82 | 32.84 | 00:00:00 | | 2003-08-25 | 1,470,900 | 32.94 | 33.59 | 32.79 | 33.49 | 00:00:00 | | 2003-08-26 | 2,015,700 | 33.89 | 33.89 | 32.79 | 33.44 | 00:00:00 | | 2003-08-27 | 1,392,500 | 33.33 | 33.57 | 33.02 | 33.41 | 00:00:00 | | 2003-08-28 | 1,806,200 | 33.45 | 33.76 | 32.92 | 33.71 | 00:00:00 | | 2003-08-29 | 3,475,400 | 33.75 | 34.97 | 33.55 | 34.72 | 00:00:00 | | 2003-09-02 | 3,159,600 | 34.71 | 35.25 | 34.06 | 34.88 | 00:00:00 | | 2003-09-03 | 2,311,500 | 35.15 | 35.60 | 34.10 | 34.16 | 00:00:00 | | 2003-09-04 | 2,775,900 | 34.10 | 35.00 | 34.10 | 34.53 | 00:00:00 | | 2003-09-05 | 2,764,000 | 34.89 | 34.91 | 34.21 | 34.41 | 00:00:00 | | 2003-09-08 | 6,197,900 | 34.39 | 36.46 | 34.35 | 35.90 | 00:00:00 | | 2003-09-09 | 3,681,900 | 35.71 | 36.44 | 35.38 | 35.78 | 00:00:00 | | 2003-09-10 | 2,415,200 | 35.75 | 36.08 | 34.55 | 34.59 | 00:00:00 | | 2003-09-11 | 4,262,400 | 34.66 | 35.85 | 34.32 | 35.68 | 00:00:00 | | 2003-09-12 | 2,746,700 | 35.53 | 35.99 | 35.15 | 35.99 | 00:00:00 | | 2003-09-15 | 3,185,400 | 35.96 | 36.33 | 35.20 | 35.55 | 00:00:00 | | 2003-09-16 | 2,613,500 | 35.60 | 35.85 | 35.06 | 35.54 | 00:00:00 | | 2003-09-17 | 3,644,000 | 35.58 | 36.93 | 35.47 | 36.79 | 00:00:00 | | 2003-09-18 | 3,932,300 | 36.81 | 37.65 | 36.71 | 37.50 | 00:00:00 | | 2003-09-19 | 2,956,100 | 37.65 | 37.93 | 36.50 | 37.77 | 00:00:00 | | 2003-09-22 | 2,858,300 | 37.21 | 37.48 | 36.37 | 36.77 | 00:00:00 | | 2003-09-23 | 1,875,400 | 36.85 | 37.15 | 36.61 | 37.00 | 00:00:00 | | 2003-09-24 | 3,936,700 | 36.62 | 37.00 | 35.10 | 35.33 | 00:00:00 | | 2003-09-25 | 2,879,400 | 35.33 | 35.65 | 34.46 | 34.84 | 00:00:00 | | 2003-09-26 | 2,421,800 | 34.77 | 35.22 | 34.09 | 34.25 | 00:00:00 | | 2003-09-29 | 6,493,200 | 33.25 | 33.92 | 32.75 | 33.88 | 00:00:00 | | 2003-09-30 | 5,415,800 | 33.40 | 33.86 | 32.96 | 33.29 | 00:00:00 | | 2003-10-01 | 3,599,400 | 33.54 | 33.93 | 32.89 | 33.68 | 00:00:00 | | 2003-10-02 | 3,675,100 | 33.71 | 34.77 | 33.70 | 34.36 | 00:00:00 | | 2003-10-03 | 3,333,000 | 34.73 | 35.46 | 34.19 | 34.78 | 00:00:00 | | 2003-10-06 | 3,019,300 | 34.72 | 35.00 | 33.75 | 33.94 | 00:00:00 | | 2003-10-07 | 4,036,800 | 33.88 | 34.46 | 33.15 | 34.45 | 00:00:00 | | 2003-10-08 | 3,650,300 | 34.40 | 34.88 | 33.41 | 33.87 | 00:00:00 | | 2003-10-09 | 7,116,200 | 34.40 | 34.48 | 32.88 | 33.31 | 00:00:00 | | 2003-10-10 | 3,994,300 | 33.00 | 34.00 | 32.98 | 33.17 | 00:00:00 | | 2003-10-13 | 4,644,000 | 33.37 | 34.66 | 33.06 | 34.03 | 00:00:00 | | 2003-10-14 | 3,582,900 | 34.37 | 34.55 | 33.73 | 34.13 | 00:00:00 | | 2003-10-15 | 2,926,400 | 34.73 | 34.73 | 33.44 | 33.58 | 00:00:00 | | 2003-10-16 | 1,728,800 | 33.75 | 34.15 | 33.54 | 33.74 | 00:00:00 | | 2003-10-17 | 2,860,300 | 33.74 | 33.95 | 32.50 | 32.60 | 00:00:00 | | 2003-10-20 | 3,449,800 | 32.55 | 32.76 | 31.63 | 32.60 | 00:00:00 | | 2003-10-21 | 2,902,300 | 32.61 | 33.81 | 32.39 | 33.43 | 00:00:00 | | 2003-10-22 | 3,485,700 | 33.04 | 33.37 | 31.99 | 32.24 | 00:00:00 | | 2003-10-23 | 3,789,500 | 32.20 | 32.89 | 31.73 | 32.45 | 00:00:00 | | 2003-10-24 | 1,489,800 | 32.17 | 32.85 | 31.88 | 32.73 | 00:00:00 | | 2003-10-27 | 2,310,300 | 33.17 | 33.31 | 32.02 | 32.42 | 00:00:00 | | 2003-10-28 | 4,407,700 | 33.50 | 34.27 | 33.21 | 34.27 | 00:00:00 | | 2003-10-29 | 5,691,400 | 34.90 | 35.46 | 34.35 | 34.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
