Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 142.00 | 142.00 | 128.57 | 130.88 | 130.88 | 19,619 |
| 2025-02-11 | 140.42 | 141.50 | 138.84 | 139.36 | 139.36 | 31,509 |
| 2025-02-10 | 141.40 | 143.00 | 140.05 | 140.47 | 140.47 | 11,061 |
| 2025-02-07 | 143.33 | 143.61 | 140.88 | 141.16 | 141.16 | 4,768 |
| 2025-02-06 | 145.00 | 146.70 | 142.49 | 143.41 | 143.41 | 3,276 |
| 2025-02-05 | 143.48 | 146.96 | 142.49 | 146.15 | 146.15 | 1,505 |
| 2025-02-04 | 141.98 | 143.45 | 141.07 | 142.89 | 142.89 | 1,175 |
| 2025-02-03 | 139.00 | 144.48 | 138.80 | 142.39 | 142.39 | 2,205 |
| 2025-01-31 | 145.00 | 147.20 | 144.05 | 144.58 | 144.58 | 4,924 |
| 2025-01-30 | 146.02 | 147.66 | 145.32 | 147.37 | 147.37 | 4,305 |
| 2025-01-29 | 145.50 | 147.23 | 143.75 | 143.75 | 143.75 | 3,594 |
| 2025-01-28 | 148.15 | 148.40 | 145.18 | 145.41 | 145.41 | 5,275 |
| 2025-01-27 | 150.00 | 152.00 | 145.09 | 148.47 | 148.47 | 4,151 |
| 2025-01-24 | 143.50 | 145.19 | 141.98 | 145.01 | 145.01 | 7,680 |
| 2025-01-23 | 143.50 | 143.76 | 139.83 | 142.59 | 142.59 | 13,369 |
| 2025-01-22 | 140.80 | 143.01 | 139.83 | 142.78 | 142.78 | 6,799 |
| 2025-01-21 | 141.25 | 142.08 | 140.70 | 141.85 | 141.85 | 3,253 |
| 2025-01-17 | 143.13 | 143.32 | 140.06 | 140.79 | 140.79 | 7,981 |
| 2025-01-16 | 140.70 | 142.30 | 140.11 | 140.90 | 140.90 | 4,739 |
| 2025-01-15 | 145.46 | 146.14 | 141.95 | 142.52 | 142.52 | 5,672 |
| 2025-01-14 | 148.83 | 149.82 | 143.56 | 143.69 | 143.69 | 5,555 |
| 2025-01-13 | 150.00 | 150.36 | 145.95 | 150.36 | 150.36 | 1,687 |
| 2025-01-10 | 148.84 | 150.00 | 147.85 | 149.05 | 149.05 | 4,073 |
| 2025-01-08 | 153.15 | 153.15 | 150.00 | 151.85 | 151.85 | 3,697 |
| 2025-01-07 | 153.25 | 156.26 | 153.00 | 154.24 | 154.24 | 4,766 |
| 2025-01-06 | 151.94 | 153.21 | 151.29 | 153.21 | 153.21 | 4,675 |
| 2025-01-03 | 149.77 | 152.60 | 149.73 | 152.60 | 152.60 | 3,019 |
| 2025-01-02 | 152.50 | 154.34 | 150.78 | 150.78 | 150.78 | 3,779 |
| 2024-12-31 | 151.23 | 152.74 | 150.19 | 151.76 | 151.76 | 1,850 |
| 2024-12-30 | 148.85 | 151.04 | 148.34 | 150.67 | 150.67 | 2,946 |
| 2024-12-27 | 148.59 | 151.12 | 148.09 | 150.90 | 150.90 | 2,152 |
| 2024-12-26 | 148.43 | 150.45 | 147.81 | 149.94 | 149.94 | 822 |
| 2024-12-24 | 149.00 | 149.58 | 147.11 | 149.19 | 149.19 | 789 |
| 2024-12-23 | 146.47 | 149.57 | 145.91 | 149.34 | 149.34 | 1,431 |
| 2024-12-20 | 145.64 | 147.38 | 145.10 | 146.25 | 146.25 | 903 |
| 2024-12-19 | 147.93 | 147.93 | 145.19 | 147.04 | 147.04 | 4,503 |
| 2024-12-18 | 149.54 | 150.90 | 149.23 | 150.06 | 150.06 | 2,808 |
| 2024-12-17 | 150.20 | 153.96 | 150.16 | 151.49 | 151.49 | 4,991 |
| 2024-12-16 | 151.49 | 151.98 | 148.61 | 150.71 | 150.71 | 4,542 |
| 2024-12-13 | 153.78 | 154.39 | 150.79 | 151.41 | 151.41 | 5,307 |
| 2024-12-12 | 157.52 | 157.84 | 155.48 | 156.03 | 156.03 | 2,672 |
| 2024-12-11 | 155.40 | 156.64 | 153.75 | 156.64 | 156.64 | 3,184 |
| 2024-12-10 | 157.49 | 157.74 | 155.02 | 157.10 | 157.10 | 3,859 |
| 2024-12-09 | 160.99 | 160.99 | 155.80 | 157.60 | 157.60 | 2,849 |
| 2024-12-06 | 159.00 | 160.60 | 157.74 | 158.07 | 158.07 | 2,244 |
| 2024-12-05 | 161.18 | 162.59 | 158.53 | 158.70 | 158.70 | 3,537 |
| 2024-12-04 | 162.61 | 162.61 | 159.25 | 159.96 | 159.96 | 4,047 |
| 2024-12-03 | 163.01 | 164.14 | 161.70 | 162.00 | 162.00 | 5,515 |
| 2024-12-02 | 163.82 | 165.03 | 160.00 | 164.90 | 164.90 | 12,659 |
| 2024-11-29 | 160.50 | 161.56 | 158.24 | 160.63 | 160.63 | 3,843 |
| 2024-11-27 | 159.31 | 160.73 | 157.60 | 159.85 | 159.85 | 12,108 |
| 2024-11-26 | 159.48 | 160.00 | 156.25 | 157.06 | 157.06 | 5,452 |
| 2024-11-25 | 159.00 | 160.40 | 158.45 | 158.91 | 158.91 | 6,725 |
| 2024-11-22 | 158.69 | 159.74 | 157.41 | 158.97 | 158.97 | 10,102 |
| 2024-11-21 | 155.95 | 159.19 | 154.93 | 158.30 | 158.30 | 10,235 |
| 2024-11-20 | 155.57 | 155.57 | 153.65 | 154.99 | 154.99 | 25,025 |
| 2024-11-19 | 157.98 | 157.98 | 155.80 | 156.20 | 156.20 | 7,475 |
| 2024-11-18 | 160.01 | 162.29 | 157.41 | 158.10 | 158.10 | 8,342 |
| 2024-11-15 | 165.19 | 166.42 | 159.81 | 160.38 | 160.38 | 15,626 |
| 2024-11-14 | 164.42 | 175.43 | 163.63 | 166.17 | 166.17 | 5,495 |
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.