Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 152.55 | 153.90 | 152.55 | 153.75 | 153.75 | 4 |
| 2024-11-14 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 10 |
| 2024-11-13 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | 2 |
| 2024-11-12 | 163.37 | 163.84 | 163.37 | 163.84 | 163.84 | 5 |
| 2024-11-11 | 169.72 | 169.72 | 167.00 | 167.00 | 167.00 | 52 |
| 2024-11-07 | 161.93 | 167.11 | 161.93 | 167.11 | 167.11 | 7 |
| 2024-11-06 | 172.38 | 172.38 | 165.24 | 165.24 | 165.24 | 208 |
| 2024-11-05 | 168.81 | 169.49 | 168.81 | 169.49 | 169.49 | 6 |
| 2024-11-04 | 171.52 | 171.52 | 168.13 | 168.13 | 168.13 | 317 |
| 2024-10-30 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | 2 |
| 2024-10-29 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | 3 |
| 2024-10-28 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 3 |
| 2024-10-17 | 178.38 | 179.03 | 178.38 | 179.03 | 179.03 | 3 |
| 2024-10-14 | 176.76 | 177.50 | 176.76 | 177.50 | 177.50 | 300 |
| 2024-10-11 | 175.65 | 176.10 | 175.65 | 176.10 | 176.10 | 200 |
| 2024-10-10 | 173.85 | 173.85 | 173.75 | 173.75 | 173.75 | 106 |
| 2024-10-09 | 169.50 | 171.53 | 169.50 | 171.53 | 171.53 | 201 |
| 2024-10-07 | 168.98 | 168.98 | 168.30 | 168.30 | 168.30 | 3 |
| 2024-10-04 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 3 |
| 2024-10-03 | 169.77 | 169.77 | 168.45 | 168.45 | 168.45 | 107 |
| 2024-10-02 | 172.70 | 172.70 | 171.70 | 171.70 | 171.70 | 102 |
| 2024-10-01 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | 100 |
| 2024-09-30 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 1 |
| 2024-09-27 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 3 |
| 2024-09-25 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 3 |
| 2024-09-24 | 177.10 | 177.30 | 176.94 | 176.94 | 176.94 | 201 |
| 2024-09-12 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | 1 |
| 2024-09-10 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | 14 |
| 2024-09-09 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | 100 |
| 2024-09-05 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | 4 |
| 2024-09-03 | 194.18 | 194.18 | 191.85 | 191.85 | 191.85 | 5 |
| 2024-08-26 | 189.79 | 189.79 | 189.43 | 189.43 | 189.43 | 53 |
| 2024-08-22 | 189.12 | 189.12 | 187.91 | 187.91 | 187.91 | 6 |
| 2024-08-19 | 186.12 | 186.12 | 185.58 | 185.58 | 185.58 | 7 |
| 2024-08-16 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 4 |
| 2024-08-13 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | 1 |
| 2024-08-12 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | 8 |
| 2024-08-05 | 191.37 | 191.37 | 191.37 | 191.37 | 191.37 | 50 |
| 2024-08-01 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 1 |
| 2024-07-31 | 203.20 | 205.25 | 202.60 | 202.60 | 202.60 | 302 |
| 2024-07-25 | 214.62 | 214.62 | 214.21 | 214.21 | 214.21 | 24 |
| 2024-07-24 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | 1 |
| 2024-07-10 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 300 |
| 2024-07-09 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | 5 |
| 2024-07-05 | 212.28 | 212.28 | 206.01 | 206.01 | 206.01 | 9 |
| 2024-07-03 | 211.86 | 211.86 | 211.86 | 211.86 | 211.86 | 14 |
| 2024-07-01 | 214.94 | 214.94 | 214.94 | 214.94 | 214.94 | 5 |
| 2024-06-25 | 204.24 | 204.24 | 204.24 | 204.24 | 204.24 | 1 |
| 2024-06-20 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 2 |
| 2024-06-19 | 201.43 | 201.43 | 201.43 | 201.43 | 201.43 | 12 |
| 2024-04-25 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 300 |
| 2024-04-02 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | 17 |
| 2024-03-06 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | 17 |
| 2024-03-01 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | 100 |
| 2024-02-28 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 2 |
| 2024-02-27 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | 30 |
| 2024-02-09 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 23 |
| 2024-02-08 | 199.01 | 200.00 | 198.61 | 200.00 | 200.00 | 8,932 |
| 2024-02-05 | 202.00 | 202.60 | 202.00 | 202.60 | 202.60 | 7 |
| 2024-01-26 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 100 |
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.