Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	319.76	319.76	310.19	313.00	313.00	1,236
2023-06-09	310.65	310.65	310.65	310.65	310.65	1
2023-06-08	307.94	309.45	303.85	308.47	308.47	1,005
2023-06-07	298.07	308.71	294.55	308.71	308.71	1,402
2023-06-06	301.03	301.52	299.79	299.88	299.88	699
2023-06-05	300.66	302.74	299.94	302.53	302.53	243
2023-06-02	302.48	302.48	298.77	300.74	300.74	427
2023-06-01	302.27	308.02	299.94	304.06	304.06	1,354
2023-05-31	297.78	297.78	295.40	296.32	296.32	328
2023-05-30	297.92	298.39	295.80	296.80	296.80	374
2023-05-26	298.00	298.96	296.76	298.03	298.03	1,308
2023-05-25	294.35	298.51	291.97	291.97	291.97	42,851
2023-05-24	301.82	301.99	298.51	301.99	301.99	1,443
2023-05-23	305.14	305.32	303.22	303.22	303.22	424
2023-05-22	307.42	308.48	307.42	308.23	308.23	350
2023-05-19	307.42	309.93	307.38	307.38	307.38	139
2023-05-18	306.69	306.69	302.41	302.41	302.41	1,100
2023-05-17	304.80	308.25	302.83	303.00	303.00	62,830
2023-05-16	308.23	309.84	307.67	308.53	308.53	754
2023-05-15	309.70	311.83	309.70	310.33	310.33	1,075
2023-05-12	309.38	310.61	307.80	310.05	310.05	7,010
2023-05-11	312.07	312.65	310.20	310.20	310.20	561
2023-05-10	315.19	315.24	310.77	312.25	312.25	94,377
2023-05-09	313.93	314.46	313.93	314.46	314.46	121
2023-05-08	316.21	316.21	310.65	312.43	312.43	3,822
2023-05-05	314.29	316.21	311.02	316.21	316.21	391
2023-05-04	311.42	313.15	309.89	312.85	312.85	701
2023-05-03	285.00	316.06	285.00	312.39	312.39	2,797
2023-05-02	308.23	311.19	305.67	307.95	307.95	1,611
2023-04-28	293.91	305.01	293.91	305.00	305.00	934
2023-04-27	288.00	289.77	286.06	289.77	289.77	1,007
2023-04-26	279.71	281.58	275.20	281.58	281.58	608
2023-04-25	292.90	293.38	281.72	283.53	283.53	2,245
2023-04-24	295.12	295.12	293.01	293.15	293.15	112
2023-04-21	290.99	293.09	290.48	293.09	293.09	398
2023-04-20	291.13	291.30	290.43	291.30	291.30	539
2023-04-19	292.77	293.30	292.21	292.36	292.36	136
2023-04-18	292.36	293.85	290.76	293.85	293.85	5,203
2023-04-17	294.00	294.00	290.47	291.70	291.70	312
2023-04-14	288.45	288.45	285.91	286.03	286.03	421
2023-04-13	286.05	290.20	286.05	289.56	289.56	490
2023-04-12	284.42	286.99	283.73	285.59	285.59	1,348
2023-04-11	284.59	285.00	283.66	283.66	283.66	186
2023-04-06	285.60	287.58	284.03	287.58	287.58	365
2023-04-05	282.63	283.88	281.07	283.88	283.88	414
2023-04-04	276.78	276.99	273.60	273.60	273.60	788
2023-04-03	275.91	278.72	275.91	276.59	276.59	295
2023-03-31	275.44	278.73	275.44	278.34	278.34	1,032
2023-03-30	275.07	275.76	274.01	274.51	274.51	399
2023-03-29	272.56	273.34	272.11	273.14	273.14	528
2023-03-28	270.39	271.31	270.19	271.00	271.00	228
2023-03-27	271.72	271.72	270.01	271.34	271.34	372
2023-03-24	265.29	270.11	263.91	270.11	270.11	1,437
2023-03-23	261.22	266.96	261.22	264.66	264.66	2,617
2023-03-22	266.48	267.01	262.93	262.93	262.93	113,365
2023-03-21	268.17	268.17	265.27	265.27	265.27	669
2023-03-20	263.62	268.72	263.49	267.15	267.15	2,545
2023-03-17	264.79	264.79	260.61	261.19	261.19	8,049
2023-03-16	260.60	266.91	260.39	266.15	266.15	1,028
2023-03-15	259.34	262.81	258.41	262.81	262.81	73,029

← NewerPage 15 of 21 · 1,250 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.