Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 164.42 | 175.43 | 163.63 | 166.17 | 166.17 | 5,495 |
| 2024-11-13 | 168.27 | 168.98 | 166.25 | 166.67 | 166.67 | 4,205 |
| 2024-11-12 | 172.00 | 172.00 | 168.35 | 168.68 | 168.68 | 4,904 |
| 2024-11-11 | 174.92 | 174.92 | 171.83 | 171.83 | 171.83 | 2,110 |
| 2024-11-08 | 173.81 | 174.00 | 171.69 | 172.82 | 172.82 | 1,778 |
| 2024-11-07 | 175.69 | 176.73 | 174.00 | 174.35 | 174.35 | 3,078 |
| 2024-11-06 | 178.83 | 178.83 | 173.83 | 174.99 | 174.99 | 5,988 |
| 2024-11-05 | 173.81 | 177.07 | 170.85 | 177.07 | 177.07 | 2,187 |
| 2024-11-04 | 173.00 | 174.82 | 170.77 | 174.09 | 174.09 | 1,002 |
| 2024-11-01 | 174.00 | 175.83 | 173.34 | 173.99 | 173.99 | 2,958 |
| 2024-10-31 | 180.00 | 180.00 | 174.84 | 176.18 | 176.18 | 3,273 |
| 2024-10-30 | 186.50 | 186.50 | 177.90 | 181.93 | 181.93 | 5,689 |
| 2024-10-29 | 184.59 | 186.88 | 183.50 | 184.27 | 184.27 | 18,480 |
| 2024-10-28 | 182.60 | 185.15 | 181.76 | 185.03 | 185.03 | 617 |
| 2024-10-25 | 185.66 | 187.45 | 183.00 | 183.08 | 183.08 | 1,284 |
| 2024-10-24 | 184.97 | 185.42 | 183.23 | 184.27 | 184.27 | 1,368 |
| 2024-10-23 | 184.71 | 185.90 | 182.27 | 182.58 | 182.58 | 44,068 |
| 2024-10-22 | 185.22 | 186.43 | 183.11 | 186.19 | 186.19 | 1,693 |
| 2024-10-21 | 190.21 | 190.21 | 184.66 | 185.43 | 185.43 | 2,723 |
| 2024-10-18 | 188.15 | 191.24 | 188.15 | 190.35 | 190.35 | 1,503 |
| 2024-10-17 | 189.13 | 190.06 | 187.80 | 189.72 | 189.72 | 1,136 |
| 2024-10-16 | 192.00 | 192.33 | 189.86 | 190.33 | 190.33 | 1,006 |
| 2024-10-15 | 191.55 | 194.09 | 191.08 | 192.18 | 192.18 | 737 |
| 2024-10-14 | 187.34 | 191.87 | 186.66 | 191.67 | 191.67 | 2,072 |
| 2024-10-11 | 189.00 | 189.00 | 187.13 | 188.30 | 188.30 | 951 |
| 2024-10-10 | 185.55 | 188.38 | 184.35 | 186.83 | 186.83 | 1,625 |
| 2024-10-09 | 181.98 | 185.51 | 181.54 | 184.76 | 184.76 | 2,178 |
| 2024-10-08 | 183.47 | 183.98 | 181.40 | 181.98 | 181.98 | 1,531 |
| 2024-10-07 | 184.76 | 185.93 | 182.89 | 183.29 | 183.29 | 2,136 |
| 2024-10-04 | 186.40 | 186.68 | 183.87 | 184.68 | 184.68 | 1,205 |
| 2024-10-03 | 187.52 | 187.65 | 183.62 | 184.49 | 184.49 | 1,772 |
| 2024-10-02 | 190.11 | 191.70 | 189.40 | 189.64 | 189.64 | 2,306 |
| 2024-10-01 | 194.58 | 194.97 | 190.45 | 190.45 | 190.45 | 1,042 |
| 2024-09-30 | 194.48 | 194.48 | 192.34 | 193.62 | 193.62 | 1,227 |
| 2024-09-27 | 194.29 | 197.41 | 194.01 | 195.79 | 195.79 | 1,223 |
| 2024-09-26 | 190.50 | 193.13 | 190.50 | 192.23 | 192.23 | 747 |
| 2024-09-25 | 194.03 | 194.56 | 189.85 | 190.70 | 190.70 | 2,331 |
| 2024-09-24 | 199.76 | 199.99 | 193.59 | 194.46 | 194.46 | 902 |
| 2024-09-23 | 199.20 | 199.20 | 195.93 | 197.37 | 197.37 | 629 |
| 2024-09-20 | 198.83 | 201.44 | 197.10 | 198.07 | 198.07 | 38,018 |
| 2024-09-19 | 200.57 | 204.00 | 200.01 | 202.95 | 202.95 | 1,376 |
| 2024-09-18 | 198.00 | 198.93 | 197.18 | 198.93 | 198.93 | 664 |
| 2024-09-17 | 199.77 | 202.26 | 197.28 | 198.22 | 198.22 | 1,846 |
| 2024-09-16 | 196.38 | 197.79 | 195.05 | 197.79 | 197.79 | 745 |
| 2024-09-13 | 197.89 | 199.00 | 192.87 | 194.84 | 194.84 | 2,238 |
| 2024-09-12 | 199.05 | 199.20 | 194.93 | 197.24 | 197.24 | 1,847 |
| 2024-09-11 | 198.87 | 198.87 | 196.08 | 198.36 | 198.36 | 1,360 |
| 2024-09-10 | 200.01 | 200.02 | 197.94 | 199.86 | 199.86 | 858 |
| 2024-09-09 | 200.41 | 200.81 | 198.28 | 199.82 | 199.82 | 417 |
| 2024-09-06 | 202.53 | 202.53 | 198.63 | 199.87 | 199.87 | 220 |
| 2024-09-05 | 206.00 | 206.00 | 198.35 | 202.17 | 202.17 | 2,603 |
| 2024-09-04 | 205.82 | 206.30 | 203.84 | 204.13 | 204.13 | 522 |
| 2024-09-03 | 203.50 | 206.59 | 203.50 | 204.07 | 204.07 | 600 |
| 2024-08-30 | 204.92 | 206.12 | 203.10 | 203.57 | 203.57 | 517 |
| 2024-08-29 | 206.00 | 206.00 | 203.50 | 205.90 | 205.90 | 452 |
| 2024-08-28 | 203.38 | 204.26 | 202.74 | 203.40 | 203.40 | 438 |
| 2024-08-27 | 205.00 | 205.00 | 202.05 | 202.88 | 202.88 | 669 |
| 2024-08-26 | 206.75 | 206.75 | 204.38 | 204.98 | 204.98 | 55 |
| 2024-08-23 | 204.50 | 205.36 | 202.93 | 205.24 | 205.24 | 553 |
| 2024-08-22 | 206.15 | 208.16 | 201.42 | 201.42 | 201.42 | 818 |
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.