Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 0 |
| 2025-10-27 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 0 |
| 2025-10-24 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 0 |
| 2025-10-23 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 20 |
| 2025-10-22 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | 0 |
| 2025-10-21 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | 0 |
| 2025-10-20 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | 1 |
| 2025-10-17 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | 13 |
| 2025-10-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 17 |
| 2025-10-15 | 129.48 | 130.00 | 129.48 | 130.00 | 130.00 | 106 |
| 2025-10-14 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 1 |
| 2025-10-13 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 100 |
| 2025-10-10 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 1 |
| 2025-10-09 | 133.38 | 134.68 | 133.38 | 134.68 | 134.68 | 9 |
| 2025-10-08 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 1 |
| 2025-10-07 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | 6 |
| 2025-10-06 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 7 |
| 2025-10-03 | 142.10 | 142.38 | 141.26 | 141.26 | 141.26 | 17 |
| 2025-10-02 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 18 |
| 2025-10-01 | 128.31 | 133.56 | 128.31 | 133.56 | 133.56 | 46 |
| 2025-09-30 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 5 |
| 2025-09-29 | 121.32 | 122.52 | 121.32 | 122.52 | 122.52 | 16 |
| 2025-09-26 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0 |
| 2025-09-25 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0 |
| 2025-09-24 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0 |
| 2025-09-23 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0 |
| 2025-09-22 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 3 |
| 2025-09-19 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | 0 |
| 2025-09-18 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | 2 |
| 2025-09-17 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | 0 |
| 2025-09-16 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | 2 |
| 2025-09-15 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | 0 |
| 2025-09-12 | 130.65 | 130.65 | 129.84 | 129.84 | 129.84 | 15 |
| 2025-09-11 | 130.78 | 133.65 | 130.78 | 133.65 | 133.65 | 6 |
| 2025-09-10 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | 4 |
| 2025-09-09 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | 1 |
| 2025-09-08 | 128.05 | 128.05 | 127.50 | 127.50 | 127.50 | 35 |
| 2025-09-05 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 10 |
| 2025-09-04 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | 0 |
| 2025-09-03 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | 1 |
| 2025-09-02 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 40 |
| 2025-09-01 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 0 |
| 2025-08-29 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 3 |
| 2025-08-28 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0 |
| 2025-08-27 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0 |
| 2025-08-26 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0 |
| 2025-08-25 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0 |
| 2025-08-22 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0 |
| 2025-08-21 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0 |
| 2025-08-20 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 14 |
| 2025-08-19 | 124.32 | 127.32 | 124.32 | 127.32 | 127.32 | 79 |
| 2025-08-18 | 124.57 | 124.57 | 124.32 | 124.32 | 124.32 | 96 |
| 2025-08-15 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | 33 |
| 2025-08-14 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | 1 |
| 2025-08-13 | 121.44 | 121.44 | 121.20 | 121.44 | 121.44 | 221 |
| 2025-08-12 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 0 |
| 2025-08-11 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 8 |
| 2025-08-08 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-08-07 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-08-06 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 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.