Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 206.50 | 206.67 | 204.79 | 205.83 | 205.83 | 827 |
| 2024-08-20 | 206.38 | 206.77 | 205.05 | 206.48 | 206.48 | 25,621 |
| 2024-08-19 | 204.20 | 206.25 | 202.15 | 205.30 | 205.30 | 717 |
| 2024-08-16 | 201.28 | 202.95 | 200.97 | 202.70 | 202.70 | 1,341 |
| 2024-08-15 | 202.21 | 203.40 | 201.18 | 201.43 | 201.43 | 1,007 |
| 2024-08-14 | 203.32 | 203.75 | 200.64 | 200.74 | 200.74 | 468 |
| 2024-08-13 | 201.04 | 204.29 | 201.04 | 202.82 | 202.82 | 2,575 |
| 2024-08-12 | 202.28 | 203.00 | 200.09 | 200.86 | 200.86 | 162 |
| 2024-08-09 | 203.12 | 203.95 | 200.15 | 202.57 | 202.57 | 323 |
| 2024-08-08 | 200.30 | 202.86 | 199.80 | 202.50 | 202.50 | 554 |
| 2024-08-07 | 202.84 | 203.09 | 198.92 | 198.92 | 198.92 | 534 |
| 2024-08-06 | 198.51 | 203.57 | 197.46 | 201.16 | 201.16 | 792 |
| 2024-08-05 | 203.00 | 204.99 | 198.23 | 199.15 | 199.15 | 1,150 |
| 2024-08-02 | 212.00 | 213.16 | 203.02 | 203.24 | 203.24 | 781 |
| 2024-08-01 | 219.00 | 219.00 | 206.37 | 207.27 | 207.27 | 1,696 |
| 2024-07-31 | 212.24 | 216.47 | 211.35 | 216.47 | 216.47 | 917 |
| 2024-07-30 | 214.22 | 217.35 | 212.64 | 212.64 | 212.64 | 441 |
| 2024-07-29 | 210.40 | 215.60 | 209.14 | 213.90 | 213.90 | 1,999 |
| 2024-07-26 | 213.50 | 217.27 | 209.10 | 211.62 | 211.62 | 8,919 |
| 2024-07-25 | 227.73 | 236.39 | 225.23 | 230.88 | 230.88 | 2,117 |
| 2024-07-24 | 224.37 | 227.33 | 224.35 | 227.33 | 227.33 | 416 |
| 2024-07-23 | 226.33 | 227.65 | 225.00 | 225.00 | 225.00 | 317 |
| 2024-07-22 | 227.83 | 228.17 | 223.84 | 225.07 | 225.07 | 658 |
| 2024-07-19 | 225.67 | 227.13 | 223.49 | 225.31 | 225.31 | 554 |
| 2024-07-18 | 223.92 | 230.62 | 223.92 | 225.66 | 225.66 | 620 |
| 2024-07-17 | 223.87 | 228.72 | 222.22 | 228.72 | 228.72 | 944 |
| 2024-07-16 | 223.05 | 228.00 | 220.74 | 224.22 | 224.22 | 29,317 |
| 2024-07-15 | 230.19 | 230.19 | 223.22 | 223.42 | 223.42 | 1,486 |
| 2024-07-12 | 237.98 | 237.99 | 226.62 | 229.14 | 229.14 | 2,011 |
| 2024-07-11 | 235.00 | 237.97 | 233.85 | 236.69 | 236.69 | 1,423 |
| 2024-07-10 | 229.06 | 231.38 | 228.52 | 231.28 | 231.28 | 56,580 |
| 2024-07-09 | 227.54 | 228.69 | 226.34 | 227.95 | 227.95 | 90,060 |
| 2024-07-08 | 226.23 | 228.98 | 225.83 | 228.15 | 228.15 | 785 |
| 2024-07-05 | 225.00 | 225.92 | 223.13 | 225.68 | 225.68 | 900 |
| 2024-07-03 | 228.83 | 228.83 | 222.70 | 224.10 | 224.10 | 1,573 |
| 2024-07-02 | 232.29 | 232.29 | 226.49 | 226.49 | 226.49 | 863 |
| 2024-07-01 | 233.90 | 236.71 | 231.51 | 232.20 | 232.20 | 864 |
| 2024-06-28 | 227.91 | 235.28 | 227.91 | 230.89 | 230.89 | 1,806 |
| 2024-06-27 | 223.30 | 230.01 | 223.30 | 226.77 | 226.77 | 1,680 |
| 2024-06-26 | 223.19 | 224.60 | 220.38 | 223.27 | 223.27 | 28,820 |
| 2024-06-25 | 225.33 | 229.10 | 223.81 | 223.87 | 223.87 | 720 |
| 2024-06-24 | 225.02 | 227.39 | 224.08 | 226.73 | 226.73 | 471 |
| 2024-06-21 | 227.12 | 227.13 | 222.48 | 222.53 | 222.53 | 429 |
| 2024-06-20 | 220.73 | 226.28 | 220.70 | 226.28 | 226.28 | 1,090 |
| 2024-06-18 | 226.59 | 227.87 | 225.30 | 225.30 | 225.30 | 1,216 |
| 2024-06-17 | 228.93 | 229.85 | 226.69 | 227.65 | 227.65 | 1,322 |
| 2024-06-14 | 233.61 | 233.69 | 230.84 | 230.84 | 230.84 | 714 |
| 2024-06-13 | 228.38 | 233.83 | 227.72 | 232.73 | 232.73 | 2,048 |
| 2024-06-12 | 228.48 | 232.02 | 226.73 | 228.41 | 228.41 | 1,085 |
| 2024-06-11 | 226.00 | 227.56 | 225.31 | 226.82 | 226.82 | 520 |
| 2024-06-10 | 224.52 | 228.95 | 224.25 | 227.95 | 227.95 | 931 |
| 2024-06-07 | 230.48 | 230.87 | 225.54 | 226.14 | 226.14 | 928 |
| 2024-06-06 | 235.37 | 235.37 | 230.00 | 233.55 | 233.55 | 1,491 |
| 2024-06-05 | 234.50 | 236.93 | 230.29 | 236.93 | 236.93 | 1,201 |
| 2024-06-04 | 229.82 | 233.92 | 228.01 | 232.05 | 232.05 | 367 |
| 2024-06-03 | 225.04 | 232.97 | 224.50 | 230.83 | 230.83 | 2,150 |
| 2024-05-31 | 219.74 | 225.70 | 218.00 | 224.07 | 224.07 | 3,069 |
| 2024-05-30 | 215.03 | 218.79 | 213.09 | 218.22 | 218.22 | 3,643 |
| 2024-05-29 | 216.80 | 216.80 | 210.32 | 214.54 | 214.54 | 3,825 |
| 2024-05-28 | 223.23 | 223.23 | 215.25 | 217.07 | 217.07 | 2,262 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.