Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	232.00	232.48	229.16	229.57	229.57	861,300
2023-12-04	234.11	236.24	232.32	232.85	232.85	945,600
2023-12-01	233.95	234.76	231.11	234.64	234.64	734,900
2023-11-30	232.68	235.11	229.24	234.08	234.08	1,492,700
2023-11-29	228.00	234.06	227.42	232.06	232.06	1,463,600
2023-11-28	227.65	227.65	223.89	227.41	227.41	802,200
2023-11-27	231.25	232.25	227.09	228.79	228.79	814,900
2023-11-24	231.25	232.47	229.37	231.95	231.95	396,400
2023-11-22	230.95	231.41	229.49	231.25	231.25	505,500
2023-11-21	230.40	231.91	228.88	229.57	229.57	696,100
2023-11-20	228.13	231.00	228.13	230.11	230.11	819,600
2023-11-17	230.94	230.94	226.75	228.00	228.00	1,447,300
2023-11-16	231.22	232.88	227.85	229.46	229.46	790,700
2023-11-15	224.43	231.67	223.17	229.63	229.63	1,346,400
2023-11-14	226.14	227.46	224.02	225.26	225.26	999,700
2023-11-13	223.24	224.73	220.86	222.59	222.59	856,400
2023-11-10	225.39	226.95	221.39	224.79	224.79	1,330,300
2023-11-09	231.97	232.11	222.59	224.65	224.65	1,578,000
2023-11-08	245.69	246.51	229.10	231.69	231.69	2,802,000
2023-11-07	246.60	248.39	241.52	245.61	245.61	1,483,300
2023-11-06	249.50	251.50	247.65	248.63	248.63	1,061,300
2023-11-03	244.20	251.51	243.66	249.50	249.50	992,600
2023-11-02	239.60	242.50	237.38	241.86	241.86	802,500
2023-11-01	238.56	241.06	235.10	239.62	239.62	841,700
2023-10-31	236.69	239.00	236.07	237.54	237.54	681,400
2023-10-30	235.32	237.87	234.39	237.21	237.21	857,200
2023-10-27	240.00	240.28	233.76	234.52	234.52	1,089,300
2023-10-26	248.41	249.97	241.01	241.08	241.08	1,364,700
2023-10-25	249.89	250.74	244.61	246.72	246.72	1,204,000
2023-10-24	253.42	255.53	249.41	252.11	252.11	795,700
2023-10-23	256.34	256.34	251.88	253.39	253.39	963,000
2023-10-20	258.01	260.50	255.46	257.45	257.45	1,938,400
2023-10-19	263.45	263.45	256.10	257.30	257.30	1,225,200
2023-10-18	266.68	268.15	263.31	263.50	263.50	977,000
2023-10-17	268.11	269.43	265.73	267.43	267.43	623,200
2023-10-16	262.04	268.75	261.22	267.94	267.94	1,227,100
2023-10-13	261.18	262.35	258.81	262.26	262.26	869,800
2023-10-12	266.92	268.02	259.39	260.99	260.99	1,553,800
2023-10-11	265.60	268.44	264.88	266.52	266.52	814,100
2023-10-10	264.48	265.19	262.76	264.14	264.14	689,900
2023-10-09	262.98	264.89	260.00	264.21	264.21	612,000
2023-10-06	259.50	265.18	258.76	263.25	263.25	1,080,100
2023-10-05	258.00	260.14	255.65	259.77	259.77	814,200
2023-10-04	252.13	257.55	251.54	257.16	257.16	1,034,400
2023-10-03	251.95	253.75	248.41	251.31	251.31	830,000
2023-10-02	255.85	256.86	251.08	252.86	252.86	752,400
2023-09-29	258.53	259.23	255.25	257.01	257.01	887,600
2023-09-28	258.48	259.35	256.25	257.83	257.83	641,200
2023-09-27	258.44	261.38	255.16	257.52	257.52	806,400
2023-09-26	254.97	258.46	254.04	258.05	258.05	855,900
2023-09-25	257.10	257.10	251.85	255.02	255.02	766,200
2023-09-22	259.33	260.72	257.09	257.68	257.68	800,800
2023-09-21	258.80	260.27	256.77	258.93	258.93	974,600
2023-09-20	257.32	262.48	256.42	260.53	260.53	1,143,100
2023-09-19	253.66	256.80	253.33	256.67	256.67	567,000
2023-09-18	254.94	256.05	252.62	253.30	253.30	509,800
2023-09-15	256.63	257.58	254.00	254.79	254.79	1,353,000
2023-09-14	256.63	258.85	256.00	256.32	256.32	652,900
2023-09-13	258.62	260.00	255.05	255.91	255.91	623,900
2023-09-12	258.92	260.57	257.89	258.44	258.44	611,200

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-01-18	3:1
1999-12-21	2:1

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.