Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 150.42 | 150.90 | 149.85 | 150.15 | 150.15 | 416 |
| 2026-01-26 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | 22 |
| 2026-01-23 | 150.75 | 150.90 | 150.75 | 150.90 | 150.90 | 46 |
| 2026-01-22 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0 |
| 2026-01-21 | 150.60 | 151.80 | 150.45 | 151.80 | 151.80 | 14 |
| 2026-01-20 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1 |
| 2026-01-19 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2026-01-16 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 8 |
| 2026-01-15 | 152.50 | 152.50 | 150.30 | 150.30 | 150.30 | 36 |
| 2026-01-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6 |
| 2026-01-13 | 167.79 | 167.79 | 159.40 | 159.40 | 159.40 | 36 |
| 2026-01-12 | 169.32 | 169.32 | 166.43 | 166.43 | 166.43 | 7 |
| 2026-01-09 | 168.40 | 168.40 | 166.94 | 166.94 | 166.94 | 239 |
| 2026-01-08 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0 |
| 2026-01-07 | 166.70 | 167.20 | 166.70 | 167.20 | 167.20 | 3 |
| 2026-01-06 | 161.44 | 162.72 | 161.20 | 162.56 | 162.56 | 45 |
| 2026-01-05 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 1 |
| 2026-01-02 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-12-30 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 4 |
| 2025-12-29 | 164.57 | 165.12 | 164.57 | 165.12 | 165.12 | 8 |
| 2025-12-26 | 163.04 | 163.68 | 162.41 | 163.52 | 163.52 | 451 |
| 2025-12-23 | 161.60 | 161.92 | 161.28 | 161.92 | 161.92 | 86 |
| 2025-12-22 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | 1 |
| 2025-12-19 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | 3 |
| 2025-12-18 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3 |
| 2025-12-17 | 157.28 | 160.32 | 156.32 | 158.56 | 158.56 | 90 |
| 2025-12-16 | 154.72 | 157.60 | 154.72 | 157.28 | 157.28 | 38 |
| 2025-12-15 | 156.00 | 156.70 | 156.00 | 156.70 | 156.70 | 8 |
| 2025-12-12 | 158.07 | 158.07 | 155.84 | 155.84 | 155.84 | 12 |
| 2025-12-11 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | 6 |
| 2025-12-10 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 30 |
| 2025-12-09 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0 |
| 2025-12-08 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0 |
| 2025-12-05 | 160.00 | 166.56 | 160.00 | 165.44 | 165.44 | 101 |
| 2025-12-04 | 160.01 | 162.24 | 160.00 | 160.00 | 160.00 | 122 |
| 2025-12-03 | 161.44 | 161.60 | 161.44 | 161.60 | 161.60 | 3 |
| 2025-12-02 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 1 |
| 2025-12-01 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0 |
| 2025-11-28 | 162.24 | 163.04 | 162.10 | 162.40 | 162.40 | 445 |
| 2025-11-27 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 0 |
| 2025-11-26 | 165.60 | 165.60 | 161.76 | 161.76 | 161.76 | 10 |
| 2025-11-25 | 158.56 | 164.16 | 158.56 | 162.88 | 162.88 | 50 |
| 2025-11-24 | 165.44 | 165.60 | 158.88 | 159.52 | 159.52 | 45 |
| 2025-11-21 | 155.90 | 157.41 | 155.90 | 157.41 | 157.41 | 47 |
| 2025-11-19 | 149.85 | 150.30 | 148.65 | 150.15 | 150.15 | 88 |
| 2025-11-18 | 149.70 | 150.90 | 149.70 | 150.90 | 150.90 | 25 |
| 2025-11-17 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 0 |
| 2025-11-14 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 50 |
| 2025-11-13 | 147.37 | 147.37 | 147.14 | 147.14 | 147.14 | 35 |
| 2025-11-12 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | 0 |
| 2025-11-11 | 137.90 | 139.01 | 137.90 | 139.01 | 139.01 | 31 |
| 2025-11-10 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 20 |
| 2025-11-07 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | 0 |
| 2025-11-06 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | 1 |
| 2025-11-05 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0 |
| 2025-11-04 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0 |
| 2025-11-03 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 8 |
| 2025-10-31 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | 30 |
| 2025-10-30 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 20 |
| 2025-10-29 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 0 |
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.