Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | 25 |
| 2022-11-30 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | 1 |
| 2022-11-25 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1 |
| 2022-11-24 | 264.54 | 266.23 | 264.54 | 265.37 | 265.37 | 8 |
| 2022-11-23 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2 |
| 2022-11-22 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1 |
| 2022-11-17 | 273.48 | 273.48 | 273.00 | 273.00 | 273.00 | 306 |
| 2022-11-16 | 268.95 | 270.87 | 268.95 | 269.00 | 269.00 | 970 |
| 2022-11-14 | 266.53 | 266.53 | 266.53 | 266.53 | 266.53 | 804 |
| 2022-11-09 | 248.52 | 249.00 | 247.00 | 248.00 | 248.00 | 5,917 |
| 2022-11-07 | 247.16 | 247.16 | 247.16 | 247.16 | 247.16 | 804 |
| 2022-11-04 | 234.72 | 234.72 | 234.38 | 234.38 | 234.38 | 6 |
| 2022-11-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 78 |
| 2022-11-01 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 128 |
| 2022-10-26 | 250.00 | 251.21 | 250.00 | 251.21 | 251.21 | 8 |
| 2022-10-25 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 4 |
| 2022-10-19 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 74 |
| 2022-10-18 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 10 |
| 2022-10-14 | 235.71 | 235.71 | 235.71 | 235.71 | 235.71 | 500 |
| 2022-10-13 | 224.00 | 229.61 | 224.00 | 229.61 | 229.61 | 14 |
| 2022-10-11 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 6 |
| 2022-10-10 | 221.56 | 221.56 | 221.56 | 221.56 | 221.56 | 5 |
| 2022-10-05 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | 1 |
| 2022-10-03 | 233.91 | 233.91 | 229.31 | 229.31 | 229.31 | 57 |
| 2022-09-30 | 237.82 | 243.50 | 237.82 | 242.19 | 242.19 | 362 |
| 2022-09-29 | 241.95 | 242.40 | 240.48 | 242.40 | 242.40 | 114 |
| 2022-09-28 | 238.01 | 244.12 | 238.01 | 241.95 | 241.95 | 148 |
| 2022-09-21 | 177.00 | 177.00 | 175.12 | 175.12 | 175.12 | 904 |
| 2022-09-16 | 181.99 | 181.99 | 181.15 | 181.40 | 181.40 | 1,348 |
| 2022-09-02 | 168.30 | 168.30 | 166.58 | 166.58 | 166.58 | 13,325 |
| 2022-08-31 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 24 |
| 2022-08-30 | 168.60 | 168.60 | 167.18 | 167.18 | 167.18 | 102 |
| 2022-08-26 | 169.99 | 169.99 | 168.56 | 168.56 | 168.56 | 212 |
| 2022-08-03 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | 340 |
| 2022-08-02 | 184.39 | 186.04 | 183.43 | 184.23 | 184.23 | 399 |
| 2022-08-01 | 182.27 | 183.07 | 165.28 | 181.58 | 181.58 | 132 |
| 2022-07-29 | 185.59 | 187.38 | 185.57 | 186.34 | 186.34 | 165 |
| 2022-07-28 | 184.00 | 185.62 | 183.38 | 185.61 | 185.61 | 676 |
| 2022-07-27 | 186.76 | 188.08 | 185.82 | 186.11 | 186.11 | 147 |
| 2022-07-26 | 190.84 | 190.84 | 187.63 | 188.72 | 188.72 | 519 |
| 2022-07-21 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 480 |
| 2022-07-20 | 193.20 | 193.20 | 186.16 | 188.53 | 188.53 | 235 |
| 2022-07-19 | 198.74 | 199.12 | 198.74 | 199.12 | 199.12 | 8 |
| 2022-07-18 | 194.76 | 194.76 | 192.19 | 192.19 | 192.19 | 161 |
| 2022-07-15 | 195.13 | 196.27 | 194.37 | 195.13 | 195.13 | 1,019 |
| 2022-07-14 | 193.80 | 195.13 | 191.90 | 193.30 | 193.30 | 201 |
| 2022-07-11 | 191.97 | 191.97 | 191.97 | 191.97 | 191.97 | 5 |
| 2022-07-08 | 194.56 | 194.56 | 191.97 | 191.97 | 191.97 | 475 |
| 2022-07-06 | 194.56 | 195.70 | 194.49 | 195.70 | 195.70 | 305 |
| 2022-07-05 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | 1,540 |
| 2022-06-30 | 178.74 | 180.00 | 176.22 | 178.12 | 178.12 | 88 |
| 2022-06-29 | 179.26 | 179.46 | 175.86 | 178.13 | 178.13 | 468 |
| 2022-06-27 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | 280 |
| 2022-06-24 | 183.92 | 184.56 | 183.92 | 184.56 | 184.56 | 309 |
| 2022-06-23 | 184.14 | 184.14 | 183.43 | 183.73 | 183.73 | 62 |
| 2022-06-21 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | 2 |
| 2022-06-17 | 171.00 | 173.44 | 171.00 | 173.44 | 173.44 | 11 |
| 2022-06-15 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | 224 |
| 2022-06-10 | 163.55 | 163.87 | 163.55 | 163.87 | 163.87 | 142 |
| 2022-06-03 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | 15 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.