Biogen Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	233.95	234.29	231.57	233.58	233.58	178
2023-11-30	232.19	234.77	230.44	233.21	233.21	672
2023-11-29	229.10	233.80	226.96	233.80	233.80	360
2023-11-28	226.62	227.65	224.02	226.24	226.24	724
2023-11-27	230.33	231.87	227.41	227.63	227.63	459
2023-11-24	231.24	232.48	230.06	231.14	231.14	267
2023-11-22	231.20	231.53	229.94	230.88	230.88	1,207
2023-11-21	230.85	231.87	229.87	230.14	230.14	732
2023-11-20	228.13	230.71	228.13	229.98	229.98	351
2023-11-17	229.40	231.05	227.42	227.93	227.93	371
2023-11-16	231.22	233.00	228.01	228.64	228.64	2,563
2023-11-15	225.26	230.46	223.07	230.46	230.46	29,414
2023-11-14	226.02	227.29	224.67	224.67	224.67	663
2023-11-13	223.24	224.50	220.98	221.62	221.62	1,141
2023-11-10	223.15	226.40	221.33	223.72	223.72	374
2023-11-09	232.97	232.97	222.77	224.33	224.33	4,705
2023-11-08	244.10	245.69	229.92	230.93	230.93	4,270
2023-11-07	246.56	248.05	242.00	246.86	246.86	710
2023-11-06	249.50	251.43	247.58	249.07	249.07	18,420
2023-11-03	244.32	251.30	243.60	251.30	251.30	263
2023-11-02	240.43	241.91	237.97	241.81	241.81	552
2023-11-01	236.87	239.94	235.77	239.94	239.94	251
2023-10-31	236.69	238.67	236.25	237.69	237.69	644
2023-10-30	235.90	237.03	234.65	236.30	236.30	791
2023-10-27	240.28	240.52	234.00	234.58	234.58	1,378
2023-10-26	248.00	248.63	241.44	241.52	241.52	536
2023-10-25	252.11	252.11	244.58	245.35	245.35	20,193
2023-10-24	255.11	255.12	249.44	251.17	251.17	59,878
2023-10-23	256.34	257.01	252.43	252.87	252.87	2,686
2023-10-20	257.90	260.38	255.10	259.45	259.45	820
2023-10-19	262.76	263.87	256.25	258.88	258.88	1,718
2023-10-18	265.18	267.48	264.71	265.59	265.59	1,045
2023-10-17	267.82	268.71	266.90	267.31	267.31	213
2023-10-16	261.67	268.68	261.04	268.36	268.36	120
2023-10-13	261.18	262.34	259.20	261.15	261.15	2,351
2023-10-12	267.97	267.97	259.56	259.88	259.88	1,336
2023-10-11	266.09	268.42	265.18	266.28	266.28	1,040
2023-10-10	262.81	264.98	262.81	263.96	263.96	362
2023-10-09	262.98	264.73	261.36	264.48	264.48	43
2023-10-06	259.50	264.37	258.76	263.86	263.86	2,565
2023-10-05	257.57	257.57	255.68	255.68	255.68	430
2023-10-04	254.08	255.07	251.83	255.07	255.07	1,673
2023-10-03	251.95	251.95	248.46	248.46	248.46	129
2023-10-02	255.84	256.65	251.59	251.86	251.86	684
2023-09-29	257.49	258.87	256.84	257.35	257.35	1,120
2023-09-28	257.52	258.31	256.87	258.19	258.19	20,615
2023-09-27	258.37	260.36	255.22	255.22	255.22	2,214
2023-09-26	255.18	256.88	254.11	256.56	256.56	185
2023-09-25	258.34	258.34	251.96	253.36	253.36	717
2023-09-22	260.30	260.58	258.17	258.17	258.17	1,057
2023-09-21	259.81	259.81	256.83	258.82	258.82	363
2023-09-20	257.32	262.24	257.32	261.29	261.29	171
2023-09-19	253.04	256.20	253.04	256.20	256.20	1,708
2023-09-18	255.01	255.82	253.14	253.75	253.75	236
2023-09-15	256.89	257.71	255.43	255.45	255.45	895
2023-09-14	257.02	258.56	256.56	256.56	256.56	265
2023-09-13	258.63	258.66	255.93	256.61	256.61	781
2023-09-12	258.92	260.20	258.36	260.20	260.20	1,410
2023-09-11	259.86	261.19	259.00	259.00	259.00	566
2023-09-08	261.01	262.25	260.56	260.69	260.69	254

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.