Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 280.49 | 282.91 | 279.31 | 282.91 | 282.91 | 299 |
| 2022-12-15 | 286.84 | 286.84 | 282.40 | 282.40 | 282.40 | 279 |
| 2022-12-14 | 291.24 | 294.15 | 288.87 | 291.04 | 291.04 | 12,280 |
| 2022-12-13 | 293.75 | 293.75 | 288.80 | 290.74 | 290.74 | 493 |
| 2022-12-12 | 284.27 | 288.15 | 283.31 | 288.14 | 288.14 | 1,368 |
| 2022-12-09 | 289.10 | 291.13 | 286.84 | 287.20 | 287.20 | 757 |
| 2022-12-08 | 292.15 | 292.15 | 286.92 | 289.22 | 289.22 | 1,839 |
| 2022-12-07 | 292.56 | 293.25 | 287.75 | 292.20 | 292.20 | 498 |
| 2022-12-06 | 292.22 | 292.22 | 289.04 | 289.24 | 289.24 | 777 |
| 2022-12-05 | 299.84 | 299.84 | 290.64 | 291.60 | 291.60 | 236 |
| 2022-12-02 | 300.05 | 304.25 | 298.98 | 298.98 | 298.98 | 2,358 |
| 2022-12-01 | 305.79 | 306.30 | 300.25 | 300.25 | 300.25 | 1,072 |
| 2022-11-30 | 306.22 | 311.54 | 301.47 | 304.55 | 304.55 | 2,422 |
| 2022-11-29 | 291.10 | 292.84 | 288.37 | 291.65 | 291.65 | 517 |
| 2022-11-28 | 296.25 | 300.80 | 291.01 | 294.13 | 294.13 | 4,117 |
| 2022-11-25 | 304.35 | 307.40 | 302.51 | 304.30 | 304.30 | 279 |
| 2022-11-24 | 302.77 | 302.77 | 302.77 | 302.77 | 302.77 | 85 |
| 2022-11-23 | 306.36 | 306.36 | 302.77 | 302.77 | 302.77 | 160 |
| 2022-11-22 | 301.63 | 304.75 | 301.63 | 304.09 | 304.09 | 367,602 |
| 2022-11-21 | 304.39 | 305.75 | 301.14 | 302.29 | 302.29 | 961 |
| 2022-11-18 | 302.65 | 303.89 | 300.01 | 300.17 | 300.17 | 689 |
| 2022-11-17 | 297.07 | 301.51 | 297.07 | 301.47 | 301.47 | 218 |
| 2022-11-16 | 299.78 | 302.99 | 299.78 | 301.00 | 301.00 | 34,208 |
| 2022-11-15 | 301.37 | 303.73 | 297.41 | 297.85 | 297.85 | 806 |
| 2022-11-14 | 301.00 | 305.25 | 296.79 | 303.36 | 303.36 | 5,933 |
| 2022-11-11 | 290.51 | 290.98 | 284.28 | 288.13 | 288.13 | 307 |
| 2022-11-10 | 289.77 | 290.11 | 287.34 | 290.01 | 290.01 | 461 |
| 2022-11-09 | 285.30 | 288.66 | 284.87 | 284.87 | 284.87 | 609 |
| 2022-11-08 | 285.00 | 292.02 | 285.00 | 289.53 | 289.53 | 597 |
| 2022-11-07 | 281.08 | 287.72 | 281.08 | 285.38 | 285.38 | 780 |
| 2022-11-04 | 282.52 | 282.52 | 277.60 | 280.83 | 280.83 | 140 |
| 2022-11-03 | 278.37 | 281.24 | 274.37 | 281.24 | 281.24 | 3,171 |
| 2022-11-02 | 280.18 | 287.31 | 278.52 | 285.00 | 285.00 | 211 |
| 2022-11-01 | 283.00 | 287.00 | 280.84 | 281.14 | 281.14 | 744 |
| 2022-10-31 | 283.28 | 283.99 | 280.19 | 281.95 | 281.95 | 423 |
| 2022-10-28 | 278.68 | 283.11 | 272.84 | 283.11 | 283.11 | 341 |
| 2022-10-27 | 280.70 | 280.70 | 275.37 | 278.65 | 278.65 | 411 |
| 2022-10-26 | 280.46 | 284.45 | 278.76 | 280.28 | 280.28 | 2,467 |
| 2022-10-25 | 277.50 | 278.67 | 266.83 | 269.34 | 269.34 | 1,172 |
| 2022-10-24 | 267.94 | 274.97 | 267.94 | 274.13 | 274.13 | 237 |
| 2022-10-21 | 262.94 | 267.69 | 262.30 | 267.63 | 267.63 | 1,297 |
| 2022-10-20 | 263.42 | 265.28 | 260.95 | 260.95 | 260.95 | 650 |
| 2022-10-19 | 269.30 | 269.30 | 263.12 | 263.12 | 263.12 | 531 |
| 2022-10-18 | 270.03 | 272.86 | 267.40 | 270.68 | 270.68 | 445 |
| 2022-10-17 | 266.36 | 273.41 | 265.53 | 269.69 | 269.69 | 1,040 |
| 2022-10-14 | 270.65 | 272.32 | 265.70 | 266.30 | 266.30 | 1,584 |
| 2022-10-13 | 251.87 | 271.82 | 251.87 | 268.80 | 268.80 | 5,565 |
| 2022-10-12 | 254.81 | 254.81 | 251.72 | 252.73 | 252.73 | 5,011 |
| 2022-10-11 | 251.66 | 258.55 | 251.19 | 255.68 | 255.68 | 862 |
| 2022-10-10 | 257.42 | 258.36 | 252.50 | 256.42 | 256.42 | 896 |
| 2022-10-07 | 261.40 | 265.34 | 257.56 | 260.43 | 260.43 | 4,927 |
| 2022-10-06 | 261.97 | 265.95 | 260.47 | 265.46 | 265.46 | 1,467 |
| 2022-10-05 | 265.70 | 265.70 | 257.75 | 261.95 | 261.95 | 2,784 |
| 2022-10-04 | 267.75 | 268.73 | 264.77 | 268.57 | 268.57 | 5,615 |
| 2022-10-03 | 269.00 | 269.00 | 260.76 | 263.64 | 263.64 | 3,208 |
| 2022-09-30 | 264.29 | 271.09 | 258.58 | 270.79 | 270.79 | 8,092 |
| 2022-09-29 | 273.21 | 273.21 | 260.66 | 266.80 | 266.80 | 15,754 |
| 2022-09-28 | 302.99 | 302.99 | 265.31 | 277.67 | 277.67 | 37,061 |
| 2022-09-27 | 199.99 | 200.21 | 195.75 | 195.75 | 195.75 | 5,407 |
| 2022-09-26 | 197.44 | 198.95 | 196.63 | 196.63 | 196.63 | 591 |
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.