Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 218.21 | 219.33 | 217.25 | 217.53 | 217.53 | 1,015 |
| 2024-05-23 | 222.12 | 222.75 | 217.18 | 218.39 | 218.39 | 2,137 |
| 2024-05-22 | 227.81 | 227.95 | 223.55 | 226.45 | 226.45 | 348 |
| 2024-05-21 | 229.90 | 229.93 | 224.91 | 226.81 | 226.81 | 741 |
| 2024-05-20 | 229.54 | 232.11 | 228.98 | 231.26 | 231.26 | 1,582 |
| 2024-05-17 | 229.00 | 230.91 | 226.64 | 229.33 | 229.33 | 2,965 |
| 2024-05-16 | 235.50 | 235.50 | 228.14 | 229.44 | 229.44 | 1,414 |
| 2024-05-15 | 229.14 | 236.22 | 228.67 | 235.49 | 235.49 | 3,930 |
| 2024-05-14 | 225.80 | 226.72 | 222.29 | 224.62 | 224.62 | 1,247 |
| 2024-05-13 | 223.00 | 224.36 | 221.78 | 224.27 | 224.27 | 253 |
| 2024-05-10 | 222.34 | 223.60 | 220.89 | 222.21 | 222.21 | 508 |
| 2024-05-09 | 220.04 | 221.99 | 219.35 | 220.98 | 220.98 | 618 |
| 2024-05-08 | 218.65 | 220.93 | 217.09 | 220.75 | 220.75 | 701 |
| 2024-05-07 | 221.44 | 222.08 | 216.11 | 217.61 | 217.61 | 3,027 |
| 2024-05-06 | 219.46 | 222.38 | 218.73 | 221.94 | 221.94 | 1,791 |
| 2024-05-03 | 212.27 | 216.22 | 212.27 | 216.22 | 216.22 | 580 |
| 2024-05-02 | 216.50 | 218.00 | 214.17 | 214.27 | 214.27 | 1,282 |
| 2024-05-01 | 215.56 | 217.97 | 214.71 | 215.69 | 215.69 | 607 |
| 2024-04-30 | 214.34 | 217.55 | 214.17 | 214.92 | 214.92 | 387 |
| 2024-04-29 | 210.50 | 218.82 | 208.90 | 215.74 | 215.74 | 33,241 |
| 2024-04-26 | 199.54 | 209.31 | 199.19 | 209.31 | 209.31 | 1,657 |
| 2024-04-25 | 201.70 | 204.95 | 198.51 | 202.51 | 202.51 | 2,239 |
| 2024-04-24 | 194.50 | 205.63 | 194.50 | 200.29 | 200.29 | 4,698 |
| 2024-04-23 | 194.61 | 195.88 | 193.42 | 193.95 | 193.95 | 1,039 |
| 2024-04-22 | 195.14 | 196.55 | 193.46 | 195.13 | 195.13 | 750 |
| 2024-04-19 | 190.22 | 192.80 | 189.59 | 192.37 | 192.37 | 6,170 |
| 2024-04-18 | 191.75 | 192.46 | 189.59 | 190.63 | 190.63 | 2,040 |
| 2024-04-17 | 195.84 | 195.84 | 193.18 | 193.38 | 193.38 | 2,119 |
| 2024-04-16 | 195.24 | 197.70 | 195.01 | 196.58 | 196.58 | 444 |
| 2024-04-15 | 198.73 | 199.57 | 197.33 | 198.06 | 198.06 | 1,709 |
| 2024-04-12 | 204.92 | 204.93 | 199.16 | 199.91 | 199.91 | 702 |
| 2024-04-11 | 201.86 | 204.47 | 200.80 | 204.37 | 204.37 | 2,968 |
| 2024-04-10 | 202.59 | 203.65 | 200.65 | 201.57 | 201.57 | 2,568 |
| 2024-04-09 | 205.02 | 208.95 | 205.02 | 206.85 | 206.85 | 1,780 |
| 2024-04-08 | 203.89 | 205.72 | 203.17 | 205.72 | 205.72 | 32,049 |
| 2024-04-05 | 204.22 | 204.65 | 202.35 | 204.65 | 204.65 | 922 |
| 2024-04-04 | 206.26 | 209.49 | 206.26 | 207.50 | 207.50 | 1,849 |
| 2024-04-03 | 208.25 | 208.62 | 206.00 | 206.00 | 206.00 | 1,153 |
| 2024-04-02 | 211.97 | 211.97 | 207.57 | 207.67 | 207.67 | 3,066 |
| 2024-03-28 | 217.36 | 217.67 | 214.12 | 215.73 | 215.73 | 1,828 |
| 2024-03-27 | 212.08 | 215.27 | 212.08 | 214.62 | 214.62 | 2,091 |
| 2024-03-26 | 216.40 | 216.60 | 211.22 | 211.67 | 211.67 | 1,021 |
| 2024-03-25 | 218.04 | 218.13 | 215.72 | 215.85 | 215.85 | 1,099 |
| 2024-03-22 | 221.70 | 221.70 | 215.59 | 218.51 | 218.51 | 1,301 |
| 2024-03-21 | 218.73 | 219.87 | 217.96 | 219.87 | 219.87 | 2,853 |
| 2024-03-20 | 217.00 | 219.08 | 216.50 | 218.22 | 218.22 | 1,273 |
| 2024-03-19 | 217.30 | 218.58 | 215.84 | 217.95 | 217.95 | 608 |
| 2024-03-18 | 220.34 | 220.34 | 217.80 | 219.36 | 219.36 | 1,277 |
| 2024-03-15 | 219.11 | 220.19 | 216.85 | 219.91 | 219.91 | 936 |
| 2024-03-14 | 225.00 | 225.97 | 219.10 | 219.10 | 219.10 | 2,453 |
| 2024-03-13 | 227.88 | 229.82 | 226.00 | 226.26 | 226.26 | 399 |
| 2024-03-12 | 228.54 | 229.15 | 226.05 | 227.22 | 227.22 | 300 |
| 2024-03-11 | 223.50 | 229.02 | 223.24 | 228.75 | 228.75 | 2,190 |
| 2024-03-08 | 225.13 | 228.27 | 219.36 | 224.66 | 224.66 | 9,975 |
| 2024-03-07 | 219.92 | 219.92 | 216.85 | 218.82 | 218.82 | 473 |
| 2024-03-06 | 217.47 | 219.88 | 217.23 | 218.04 | 218.04 | 19,509 |
| 2024-03-05 | 219.87 | 221.99 | 216.55 | 217.83 | 217.83 | 1,331 |
| 2024-03-04 | 221.63 | 223.00 | 220.36 | 220.54 | 220.54 | 662 |
| 2024-03-01 | 217.16 | 221.70 | 215.45 | 221.52 | 221.52 | 1,363 |
| 2024-02-29 | 222.88 | 222.88 | 218.18 | 219.50 | 219.50 | 776 |
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.