Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 116.38 | 117.52 | 116.38 | 117.52 | 117.52 | 1,200 |
| 2025-05-09 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 87 |
| 2025-05-08 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | 0 |
| 2025-05-07 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | 0 |
| 2025-05-06 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | 2 |
| 2025-05-05 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 0 |
| 2025-05-02 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 0 |
| 2025-04-30 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 2 |
| 2025-04-29 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 0 |
| 2025-04-22 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 53 |
| 2025-04-17 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 20 |
| 2025-04-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 40 |
| 2025-04-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1 |
| 2025-04-10 | 117.24 | 117.24 | 110.07 | 110.07 | 110.07 | 27 |
| 2025-04-09 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | 1 |
| 2025-04-07 | 116.76 | 117.12 | 116.76 | 117.12 | 117.12 | 9 |
| 2025-04-03 | 123.00 | 123.00 | 122.52 | 122.52 | 122.52 | 152 |
| 2025-03-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 251 |
| 2025-03-25 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 1 |
| 2025-03-11 | 138.13 | 138.21 | 138.13 | 138.21 | 138.21 | 6 |
| 2025-03-10 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | 20 |
| 2025-03-07 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | 2 |
| 2025-03-06 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | 3 |
| 2025-02-27 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 4 |
| 2025-02-26 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | 77 |
| 2025-02-24 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | 5 |
| 2025-02-21 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 10 |
| 2025-02-18 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | 77 |
| 2025-02-14 | 134.00 | 134.00 | 129.92 | 129.92 | 129.92 | 22 |
| 2025-02-13 | 131.82 | 133.77 | 131.82 | 133.77 | 133.77 | 115 |
| 2025-02-12 | 131.80 | 131.80 | 125.06 | 126.70 | 126.70 | 171 |
| 2025-02-11 | 135.00 | 135.09 | 134.63 | 134.63 | 134.63 | 5 |
| 2025-02-04 | 137.00 | 138.24 | 137.00 | 138.15 | 138.15 | 13 |
| 2025-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3 |
| 2025-01-31 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | 10 |
| 2025-01-28 | 145.00 | 145.00 | 142.35 | 142.35 | 142.35 | 7 |
| 2025-01-24 | 141.80 | 142.20 | 140.61 | 142.20 | 142.20 | 51 |
| 2025-01-23 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | 21 |
| 2025-01-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 270 |
| 2025-01-16 | 141.68 | 141.97 | 141.68 | 141.97 | 141.97 | 21 |
| 2025-01-14 | 146.90 | 146.90 | 144.30 | 144.30 | 144.30 | 8 |
| 2025-01-13 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | 3 |
| 2025-01-10 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 1 |
| 2025-01-09 | 150.52 | 153.22 | 150.52 | 150.52 | 150.52 | 8 |
| 2025-01-08 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 50 |
| 2025-01-07 | 155.84 | 155.84 | 145.44 | 155.20 | 155.20 | 49 |
| 2025-01-06 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | 2 |
| 2025-01-02 | 157.78 | 157.78 | 156.00 | 156.00 | 156.00 | 120 |
| 2024-12-27 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1 |
| 2024-12-23 | 150.25 | 152.70 | 150.25 | 152.70 | 152.70 | 32 |
| 2024-12-20 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | 2 |
| 2024-12-16 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 7 |
| 2024-12-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 10 |
| 2024-12-10 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 20 |
| 2024-12-05 | 161.76 | 161.76 | 159.39 | 159.39 | 159.39 | 9 |
| 2024-12-03 | 163.37 | 163.37 | 162.35 | 162.35 | 162.35 | 67 |
| 2024-11-29 | 160.02 | 161.70 | 160.02 | 161.70 | 161.70 | 24 |
| 2024-11-27 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 2 |
| 2024-11-26 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 15 |
| 2024-11-22 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 1 |
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.