Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 222.25 | 224.18 | 221.17 | 224.18 | 224.18 | 418 |
| 2024-02-27 | 223.72 | 224.56 | 221.60 | 224.26 | 224.26 | 608 |
| 2024-02-26 | 224.55 | 224.56 | 222.00 | 223.24 | 223.24 | 616 |
| 2024-02-23 | 222.96 | 225.57 | 221.76 | 224.00 | 224.00 | 471 |
| 2024-02-22 | 219.05 | 222.82 | 219.00 | 222.35 | 222.35 | 678 |
| 2024-02-21 | 221.49 | 223.40 | 219.86 | 219.86 | 219.86 | 791 |
| 2024-02-20 | 216.92 | 219.91 | 216.48 | 216.50 | 216.50 | 2,594 |
| 2024-02-16 | 223.35 | 223.35 | 217.79 | 220.00 | 220.00 | 1,497 |
| 2024-02-15 | 221.15 | 224.95 | 220.21 | 223.84 | 223.84 | 1,860 |
| 2024-02-14 | 226.42 | 227.65 | 220.66 | 220.87 | 220.87 | 1,714 |
| 2024-02-13 | 243.00 | 243.00 | 225.80 | 226.40 | 226.40 | 4,587 |
| 2024-02-12 | 240.20 | 244.21 | 239.47 | 243.71 | 243.71 | 1,563 |
| 2024-02-09 | 239.22 | 241.13 | 238.85 | 240.52 | 240.52 | 3,154 |
| 2024-02-08 | 239.61 | 240.45 | 238.24 | 239.21 | 239.21 | 720 |
| 2024-02-07 | 246.04 | 246.40 | 241.70 | 242.17 | 242.17 | 242 |
| 2024-02-06 | 242.51 | 245.52 | 239.94 | 244.42 | 244.42 | 28,694 |
| 2024-02-05 | 242.21 | 244.99 | 241.00 | 242.95 | 242.95 | 1,049 |
| 2024-02-02 | 245.93 | 245.93 | 241.58 | 242.92 | 242.92 | 696 |
| 2024-02-01 | 245.69 | 248.73 | 240.02 | 247.19 | 247.19 | 975 |
| 2024-01-31 | 247.68 | 251.80 | 246.79 | 248.68 | 248.68 | 384 |
| 2024-01-30 | 247.00 | 248.23 | 243.71 | 248.15 | 248.15 | 363 |
| 2024-01-29 | 244.50 | 246.79 | 242.47 | 246.50 | 246.50 | 157 |
| 2024-01-26 | 247.03 | 247.78 | 245.03 | 245.33 | 245.33 | 359 |
| 2024-01-25 | 248.14 | 248.84 | 245.40 | 246.31 | 246.31 | 1,216 |
| 2024-01-24 | 248.34 | 250.18 | 247.60 | 248.88 | 248.88 | 12,265 |
| 2024-01-23 | 248.30 | 251.13 | 248.15 | 250.55 | 250.55 | 34,234 |
| 2024-01-22 | 250.30 | 252.25 | 248.25 | 248.25 | 248.25 | 978 |
| 2024-01-19 | 245.16 | 249.92 | 244.70 | 249.84 | 249.84 | 508 |
| 2024-01-18 | 241.57 | 247.20 | 241.00 | 247.20 | 247.20 | 763 |
| 2024-01-17 | 243.38 | 245.93 | 242.58 | 244.24 | 244.24 | 184 |
| 2024-01-16 | 247.56 | 247.56 | 244.03 | 244.44 | 244.44 | 1,114 |
| 2024-01-12 | 248.56 | 250.69 | 246.90 | 247.84 | 247.84 | 650 |
| 2024-01-11 | 253.50 | 253.50 | 246.19 | 246.61 | 246.61 | 680 |
| 2024-01-10 | 255.84 | 255.84 | 251.09 | 253.46 | 253.46 | 4,411 |
| 2024-01-09 | 257.84 | 258.24 | 253.62 | 254.68 | 254.68 | 137 |
| 2024-01-08 | 252.93 | 257.92 | 251.82 | 257.92 | 257.92 | 727 |
| 2024-01-05 | 260.28 | 260.28 | 256.60 | 258.32 | 258.32 | 3,553 |
| 2024-01-04 | 264.35 | 264.35 | 259.74 | 260.68 | 260.68 | 695 |
| 2024-01-03 | 267.03 | 267.36 | 263.76 | 265.68 | 265.68 | 526 |
| 2024-01-02 | 256.72 | 266.78 | 256.51 | 266.39 | 266.39 | 474 |
| 2023-12-29 | 260.22 | 260.53 | 257.70 | 258.40 | 258.40 | 356 |
| 2023-12-28 | 261.43 | 263.81 | 260.40 | 260.63 | 260.63 | 194 |
| 2023-12-27 | 261.59 | 263.00 | 260.82 | 262.13 | 262.13 | 543 |
| 2023-12-26 | 259.65 | 260.77 | 258.10 | 260.67 | 260.67 | 103 |
| 2023-12-22 | 255.81 | 257.93 | 255.31 | 257.60 | 257.60 | 532 |
| 2023-12-21 | 249.83 | 253.55 | 249.50 | 253.09 | 253.09 | 1,064 |
| 2023-12-20 | 251.11 | 253.20 | 251.11 | 251.89 | 251.89 | 708 |
| 2023-12-19 | 250.70 | 252.81 | 249.02 | 252.20 | 252.20 | 521 |
| 2023-12-18 | 249.93 | 251.45 | 246.72 | 249.57 | 249.57 | 803 |
| 2023-12-15 | 257.34 | 259.30 | 248.40 | 248.47 | 248.47 | 970 |
| 2023-12-14 | 255.56 | 261.26 | 255.36 | 255.43 | 255.43 | 11,429 |
| 2023-12-13 | 250.92 | 253.77 | 249.12 | 252.74 | 252.74 | 424 |
| 2023-12-12 | 247.96 | 250.00 | 246.67 | 249.69 | 249.69 | 861 |
| 2023-12-11 | 248.63 | 251.35 | 242.84 | 244.72 | 244.72 | 3,156 |
| 2023-12-08 | 237.16 | 240.62 | 237.16 | 239.90 | 239.90 | 554 |
| 2023-12-07 | 233.95 | 239.85 | 233.95 | 239.45 | 239.45 | 841 |
| 2023-12-06 | 230.63 | 235.97 | 229.66 | 235.96 | 235.96 | 802 |
| 2023-12-05 | 232.00 | 232.49 | 229.20 | 229.53 | 229.53 | 761 |
| 2023-12-04 | 233.44 | 236.26 | 233.02 | 233.02 | 233.02 | 432 |
| 2023-12-01 | 233.95 | 234.29 | 231.57 | 233.58 | 233.58 | 178 |
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.