Biogen Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	195.99	195.99	195.99	195.99	195.99	25
2022-02-03	190.00	190.00	189.60	189.60	189.60	400
2022-02-02	199.68	199.68	197.99	197.99	197.99	3
2022-02-01	202.16	202.16	202.16	202.16	202.16	1,270
2022-01-31	197.79	197.79	196.61	196.61	196.61	21
2022-01-28	198.68	198.68	197.39	197.39	197.39	23
2022-01-27	198.68	198.68	198.68	198.68	198.68	380
2022-01-26	200.78	203.20	200.78	203.20	203.20	21
2022-01-25	200.82	202.77	200.80	202.77	202.77	103
2022-01-21	205.35	205.35	201.69	201.69	201.69	29
2022-01-17	223.86	223.86	223.86	223.86	223.86	1
2022-01-14	217.88	217.88	217.88	217.88	217.88	30
2022-01-13	218.32	218.32	217.98	217.98	217.98	1,003
2022-01-12	203.23	203.23	202.99	202.99	202.99	1,003
2022-01-07	218.13	218.90	218.13	218.90	218.90	17
2022-01-06	227.99	227.99	227.99	227.99	227.99	2
2022-01-05	230.80	232.29	230.55	230.55	230.55	2,031
2022-01-04	227.99	227.99	227.99	227.99	227.99	2,482
2022-01-03	223.52	233.28	223.52	233.28	233.28	1,745
2021-12-30	227.89	227.89	219.50	220.65	220.65	2,488
2021-12-29	245.56	248.15	242.88	246.15	246.15	4,091
2021-12-28	222.44	222.44	222.44	222.44	222.44	175
2021-12-27	221.32	221.32	221.32	221.32	221.32	2
2021-12-23	223.59	223.59	223.59	223.59	223.59	28
2021-12-22	223.19	223.19	221.90	221.90	221.90	272
2021-12-21	225.24	225.24	225.24	225.24	225.24	23
2021-12-20	226.03	226.03	226.03	226.03	226.03	10
2021-12-17	224.40	224.40	224.40	224.40	224.40	73
2021-12-16	227.04	227.04	224.18	224.18	224.18	4
2021-12-15	221.09	225.14	220.22	225.14	225.14	33
2021-12-14	219.84	219.84	219.84	219.84	219.84	101
2021-12-13	218.80	223.79	218.80	223.79	223.79	1,290
2021-12-10	216.08	217.30	216.08	216.90	216.90	595
2021-12-09	217.80	217.80	217.06	217.06	217.06	21
2021-12-07	213.10	213.10	213.10	213.10	213.10	8
2021-12-06	211.69	213.31	210.64	213.31	213.31	40
2021-12-03	215.16	215.16	211.69	211.69	211.69	47
2021-12-02	215.16	215.16	215.16	215.16	215.16	1
2021-12-01	219.49	219.49	217.71	217.71	217.71	22
2021-11-30	222.64	222.64	218.90	218.90	218.90	3
2021-11-29	221.91	221.91	221.91	221.91	221.91	1,235
2021-11-26	233.91	233.91	233.91	233.91	233.91	4
2021-11-24	234.00	234.47	234.00	234.47	234.47	154
2021-11-23	241.73	241.73	237.20	237.20	237.20	20
2021-11-22	239.25	239.25	238.09	238.09	238.09	159
2021-11-19	234.74	241.00	234.74	241.00	241.00	28
2021-11-18	239.04	239.04	236.77	236.77	236.77	13
2021-11-17	232.34	238.90	232.34	238.90	238.90	5,884
2021-11-12	240.70	245.41	240.70	245.41	245.41	64
2021-11-11	240.70	240.70	240.70	240.70	240.70	405
2021-11-09	250.50	250.50	245.74	245.74	245.74	4
2021-11-05	258.96	258.96	254.09	254.09	254.09	21
2021-11-04	258.62	258.62	258.62	258.62	258.62	13
2021-11-03	261.28	261.28	260.01	260.01	260.01	179
2021-10-29	247.01	249.85	247.01	248.00	248.00	94
2021-10-26	252.50	252.76	252.50	252.76	252.76	103
2021-10-25	248.19	250.49	248.19	250.49	250.49	12
2021-10-22	255.50	255.50	251.00	251.00	251.00	15
2021-10-21	254.05	256.00	254.05	256.00	256.00	751
2021-10-20	250.00	250.00	247.00	247.00	247.00	85

← NewerPage 12 of 13 · 721 trading daysOlder →

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.