Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	200.28	200.28	194.89	196.21	196.21	2,472
2022-09-22	199.34	200.52	195.92	200.52	200.52	6,089
2022-09-21	204.20	207.30	203.83	203.83	203.83	4,158
2022-09-20	207.95	207.95	202.90	202.90	202.90	1,169
2022-09-19	207.12	209.90	206.70	209.34	209.34	337
2022-09-16	206.54	207.65	205.43	205.54	205.54	24
2022-09-15	205.10	207.30	205.10	206.89	206.89	397
2022-09-14	203.93	204.57	201.05	201.06	201.06	725
2022-09-13	208.31	208.90	205.05	205.13	205.13	1,205
2022-09-12	212.60	215.68	212.60	212.99	212.99	101
2022-09-09	208.39	212.39	208.39	212.39	212.39	1,558
2022-09-08	201.16	207.03	201.16	204.06	204.06	227
2022-09-07	197.72	199.93	197.72	199.93	199.93	95
2022-09-06	196.06	196.64	195.10	195.10	195.10	91
2022-09-02	201.71	201.71	195.61	195.61	195.61	133
2022-09-01	195.80	199.81	195.80	199.81	199.81	771
2022-08-31	196.90	196.97	195.09	195.09	195.09	441
2022-08-30	196.15	196.81	196.15	196.81	196.81	88
2022-08-26	205.33	205.33	200.28	200.28	200.28	1,707
2022-08-25	202.49	203.84	202.49	203.84	203.84	112
2022-08-24	201.74	202.16	201.72	202.16	202.16	263
2022-08-23	207.47	207.47	200.28	201.34	201.34	521
2022-08-22	212.39	212.39	209.50	209.50	209.50	159
2022-08-19	214.62	214.96	213.83	214.96	214.96	118
2022-08-18	217.02	217.02	215.07	215.15	215.15	124
2022-08-17	218.81	218.81	217.75	218.02	218.02	217
2022-08-16	221.47	221.74	217.78	220.06	220.06	301
2022-08-15	220.99	220.99	220.45	220.45	220.45	216
2022-08-12	218.89	221.91	218.58	220.93	220.93	548
2022-08-11	219.77	221.22	218.49	218.49	218.49	336
2022-08-10	221.62	221.62	217.44	217.44	217.44	61
2022-08-09	216.34	218.50	215.61	216.75	216.75	141
2022-08-08	219.10	221.71	216.79	217.68	217.68	281
2022-08-05	217.57	217.60	217.00	217.00	217.00	53
2022-08-04	214.74	218.50	214.74	218.50	218.50	209
2022-08-03	210.00	217.03	210.00	216.02	216.02	625
2022-08-02	209.75	213.26	209.51	213.26	213.26	255
2022-08-01	213.90	214.21	210.00	210.00	210.00	282
2022-07-29	212.37	216.23	211.80	216.23	216.23	328
2022-07-28	212.36	213.80	210.36	213.80	213.80	266
2022-07-27	209.90	212.29	209.65	211.50	211.50	426
2022-07-26	208.50	213.67	208.50	213.12	213.12	1,541
2022-07-25	205.99	207.85	204.60	207.75	207.75	754
2022-07-22	214.44	214.47	206.64	206.64	206.64	842
2022-07-21	208.27	213.78	208.27	212.37	212.37	697
2022-07-20	216.00	220.24	205.10	205.40	205.40	4,011
2022-07-19	218.15	221.64	218.15	221.64	221.64	379
2022-07-18	217.57	218.21	216.00	218.10	218.10	149
2022-07-15	215.37	216.89	214.29	216.89	216.89	11
2022-07-14	212.00	212.98	210.91	212.60	212.60	620
2022-07-13	211.92	216.20	211.92	216.20	216.20	342
2022-07-12	215.30	217.00	214.80	217.00	217.00	226
2022-07-11	217.56	217.56	214.65	216.74	216.74	814
2022-07-08	216.38	220.23	216.31	219.42	219.42	752
2022-07-07	215.83	219.24	215.83	218.82	218.82	257
2022-07-06	214.00	215.01	212.37	215.01	215.01	971
2022-07-05	209.43	210.89	207.13	210.89	210.89	611
2022-07-01	204.00	207.58	204.00	205.62	205.62	1,315
2022-06-30	204.49	206.80	203.20	206.35	206.35	347
2022-06-29	201.98	205.83	200.70	205.27	205.27	445

← NewerPage 18 of 21 · 1,251 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.