Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2025-08-04 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 1 |
| 2025-08-01 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | 1 |
| 2025-07-31 | 122.45 | 124.79 | 120.38 | 120.38 | 120.38 | 68 |
| 2025-07-30 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2025-07-29 | 119.88 | 119.88 | 119.00 | 119.00 | 119.00 | 3 |
| 2025-07-28 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | 2 |
| 2025-07-25 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | 0 |
| 2025-07-24 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | 27 |
| 2025-07-23 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | 0 |
| 2025-07-22 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | 20 |
| 2025-07-21 | 115.92 | 115.92 | 113.64 | 113.64 | 113.64 | 47 |
| 2025-07-18 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 1 |
| 2025-07-17 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 50 |
| 2025-07-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-07-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 50 |
| 2025-07-14 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 0 |
| 2025-07-11 | 124.20 | 124.20 | 124.08 | 124.08 | 124.08 | 14 |
| 2025-07-10 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 0 |
| 2025-07-09 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 0 |
| 2025-07-08 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 0 |
| 2025-07-07 | 120.00 | 120.00 | 119.16 | 119.16 | 119.16 | 48 |
| 2025-07-04 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-07-03 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-07-02 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-07-01 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-30 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-27 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-26 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-25 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-24 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-23 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-20 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-18 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-17 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-16 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-13 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-12 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-11 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 0 |
| 2025-06-10 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | 8 |
| 2025-06-09 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0 |
| 2025-06-06 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0 |
| 2025-06-05 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 1 |
| 2025-06-04 | 123.96 | 124.08 | 123.96 | 124.08 | 124.08 | 24 |
| 2025-06-03 | 124.90 | 125.52 | 123.96 | 125.52 | 125.52 | 13 |
| 2025-06-02 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 78 |
| 2025-05-30 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | 0 |
| 2025-05-29 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | 0 |
| 2025-05-28 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | 0 |
| 2025-05-27 | 121.92 | 121.92 | 121.44 | 121.44 | 121.44 | 9 |
| 2025-05-26 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | 11 |
| 2025-05-23 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | 0 |
| 2025-05-22 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | 0 |
| 2025-05-21 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | 1 |
| 2025-05-20 | 121.92 | 123.44 | 121.92 | 122.55 | 122.55 | 279 |
| 2025-05-19 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2025-05-16 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2025-05-15 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0 |
| 2025-05-14 | 115.80 | 115.80 | 113.60 | 113.60 | 113.60 | 103 |
| 2025-05-13 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | 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.