Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1,512 |
| 2022-06-01 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | 16 |
| 2022-05-31 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 1 |
| 2022-05-27 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | 100 |
| 2022-05-26 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 31 |
| 2022-05-23 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | 270 |
| 2022-05-20 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | 280 |
| 2022-05-19 | 160.00 | 160.00 | 158.33 | 158.33 | 158.33 | 2 |
| 2022-05-13 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | 1 |
| 2022-05-10 | 166.08 | 167.18 | 166.08 | 167.18 | 167.18 | 174 |
| 2022-05-05 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | 1 |
| 2022-05-04 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | 160 |
| 2022-05-03 | 175.44 | 175.44 | 169.43 | 169.43 | 169.43 | 1,610 |
| 2022-05-02 | 172.21 | 172.55 | 172.21 | 172.55 | 172.55 | 4 |
| 2022-04-29 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | 500 |
| 2022-04-28 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 22 |
| 2022-04-25 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 65 |
| 2022-04-20 | 171.90 | 171.90 | 171.47 | 171.47 | 171.47 | 12 |
| 2022-04-18 | 167.36 | 167.36 | 163.84 | 163.84 | 163.84 | 86 |
| 2022-04-14 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | 101 |
| 2022-04-12 | 163.04 | 163.20 | 163.04 | 163.20 | 163.20 | 2 |
| 2022-04-11 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 1 |
| 2022-04-08 | 168.98 | 168.98 | 167.65 | 167.65 | 167.65 | 51 |
| 2022-04-06 | 164.16 | 164.23 | 164.16 | 164.23 | 164.23 | 271 |
| 2022-04-05 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 2 |
| 2022-04-04 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | 500 |
| 2022-04-01 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 2,060 |
| 2022-03-30 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | 16 |
| 2022-03-29 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | 20 |
| 2022-03-28 | 166.43 | 167.51 | 166.43 | 167.51 | 167.51 | 251 |
| 2022-03-25 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | 130 |
| 2022-03-24 | 172.72 | 172.72 | 170.17 | 170.17 | 170.17 | 7 |
| 2022-03-22 | 172.38 | 172.38 | 172.04 | 172.38 | 172.38 | 10 |
| 2022-03-21 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | 160 |
| 2022-03-18 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | 530 |
| 2022-03-17 | 171.36 | 173.05 | 171.36 | 173.05 | 173.05 | 161 |
| 2022-03-16 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 100 |
| 2022-03-15 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | 220 |
| 2022-03-14 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 1 |
| 2022-03-11 | 168.30 | 168.32 | 166.52 | 166.52 | 166.52 | 96 |
| 2022-03-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 36 |
| 2022-03-09 | 172.58 | 172.58 | 169.02 | 169.02 | 169.02 | 382 |
| 2022-03-08 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | 70 |
| 2022-03-07 | 181.62 | 181.88 | 174.33 | 174.33 | 174.33 | 7,198 |
| 2022-03-04 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 22 |
| 2022-03-03 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | 110 |
| 2022-03-02 | 176.86 | 177.12 | 176.86 | 177.12 | 177.12 | 551 |
| 2022-02-25 | 179.01 | 179.01 | 176.86 | 176.86 | 176.86 | 699 |
| 2022-02-24 | 174.00 | 174.00 | 170.97 | 170.97 | 170.97 | 481 |
| 2022-02-23 | 175.68 | 175.68 | 173.71 | 173.71 | 173.71 | 191 |
| 2022-02-22 | 176.58 | 177.12 | 176.58 | 176.77 | 176.77 | 9 |
| 2022-02-18 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | 1 |
| 2022-02-17 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 24 |
| 2022-02-16 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | 5 |
| 2022-02-15 | 186.75 | 188.55 | 186.75 | 188.55 | 188.55 | 33 |
| 2022-02-11 | 188.00 | 189.02 | 187.48 | 189.02 | 189.02 | 155 |
| 2022-02-10 | 194.79 | 195.00 | 194.79 | 195.00 | 195.00 | 2 |
| 2022-02-09 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | 350 |
| 2022-02-08 | 193.80 | 194.38 | 193.80 | 194.38 | 194.38 | 1,030 |
| 2022-02-07 | 196.20 | 196.20 | 193.80 | 194.67 | 194.67 | 7 |
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.