Biogen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 110 |
| 2024-01-23 | 204.12 | 205.20 | 204.12 | 205.20 | 205.20 | 2 |
| 2024-01-19 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 1 |
| 2024-01-08 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 100 |
| 2023-12-18 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 5 |
| 2023-12-15 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | 1 |
| 2023-12-14 | 211.95 | 212.31 | 208.50 | 208.50 | 208.50 | 127 |
| 2023-12-08 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 2 |
| 2023-12-06 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 2 |
| 2023-12-05 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 59 |
| 2023-11-14 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 100 |
| 2023-11-08 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1 |
| 2023-11-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 9 |
| 2023-10-24 | 209.15 | 209.58 | 209.15 | 209.58 | 209.58 | 6,215 |
| 2023-10-18 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 200 |
| 2023-10-17 | 225.00 | 225.00 | 224.64 | 224.64 | 224.64 | 311 |
| 2023-09-19 | 205.01 | 206.50 | 205.01 | 206.50 | 206.50 | 20 |
| 2023-08-31 | 210.00 | 219.12 | 210.00 | 219.12 | 219.12 | 20 |
| 2023-08-23 | 215.84 | 215.84 | 215.84 | 215.84 | 215.84 | 804 |
| 2023-08-21 | 219.94 | 219.94 | 219.94 | 219.94 | 219.94 | 20 |
| 2023-08-02 | 219.13 | 219.93 | 219.13 | 219.93 | 219.93 | 40 |
| 2023-07-21 | 220.86 | 220.86 | 220.86 | 220.86 | 220.86 | 6 |
| 2023-07-20 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 6 |
| 2023-07-17 | 231.35 | 231.35 | 225.25 | 225.25 | 225.25 | 3 |
| 2023-07-10 | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | 1 |
| 2023-06-30 | 228.61 | 228.61 | 228.61 | 228.61 | 228.61 | 2 |
| 2023-06-29 | 230.42 | 230.42 | 230.42 | 230.42 | 230.42 | 3 |
| 2023-06-23 | 227.69 | 227.69 | 227.69 | 227.69 | 227.69 | 2 |
| 2023-06-20 | 237.11 | 237.11 | 237.11 | 237.11 | 237.11 | 20 |
| 2023-06-15 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | 4 |
| 2023-05-23 | 251.82 | 251.82 | 251.82 | 251.82 | 251.82 | 20 |
| 2023-05-17 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 3 |
| 2023-05-04 | 259.76 | 259.76 | 259.76 | 259.76 | 259.76 | 1 |
| 2023-04-28 | 247.63 | 253.62 | 247.63 | 253.62 | 253.62 | 5 |
| 2023-04-26 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 4 |
| 2023-04-25 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 4 |
| 2023-04-24 | 246.00 | 246.35 | 246.00 | 246.35 | 246.35 | 10 |
| 2023-03-22 | 234.01 | 234.01 | 234.01 | 234.01 | 234.01 | 6 |
| 2023-03-20 | 230.81 | 230.81 | 230.81 | 230.81 | 230.81 | 2 |
| 2023-03-17 | 229.93 | 229.93 | 229.93 | 229.93 | 229.93 | 4 |
| 2023-03-15 | 228.82 | 230.00 | 228.82 | 230.00 | 230.00 | 3 |
| 2023-03-03 | 234.14 | 234.14 | 234.14 | 234.14 | 234.14 | 1 |
| 2023-02-24 | 233.28 | 233.28 | 233.28 | 233.28 | 233.28 | 2 |
| 2023-02-16 | 237.50 | 237.70 | 237.50 | 237.70 | 237.70 | 100 |
| 2023-02-14 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 4,264 |
| 2023-02-13 | 242.74 | 242.74 | 242.74 | 242.74 | 242.74 | 1 |
| 2023-01-30 | 241.81 | 242.74 | 241.81 | 242.74 | 242.74 | 950 |
| 2023-01-27 | 247.80 | 248.61 | 247.80 | 248.50 | 248.50 | 950 |
| 2023-01-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 140 |
| 2023-01-12 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | 4 |
| 2023-01-09 | 245.76 | 245.76 | 245.76 | 245.76 | 245.76 | 1 |
| 2023-01-06 | 246.20 | 253.12 | 246.20 | 253.12 | 253.12 | 1,608 |
| 2023-01-03 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 100 |
| 2023-01-02 | 239.99 | 239.99 | 239.99 | 239.99 | 239.99 | 5 |
| 2022-12-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2022-12-27 | 241.51 | 241.51 | 241.51 | 241.51 | 241.51 | 200 |
| 2022-12-13 | 257.00 | 257.25 | 257.00 | 257.25 | 257.25 | 102 |
| 2022-12-06 | 254.57 | 254.57 | 254.57 | 254.57 | 254.57 | 595 |
| 2022-12-05 | 255.36 | 255.36 | 255.36 | 255.36 | 255.36 | 21 |
| 2022-12-02 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 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.