Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	310.84	312.76	299.52	304.60	304.60	1,526,900
2023-06-12	319.76	319.76	310.00	313.41	313.41	1,502,500
2023-06-09	308.88	308.88	308.88	308.88	308.88	8,100
2023-06-08	310.69	311.28	303.69	308.88	308.88	1,231,600
2023-06-07	299.63	309.30	294.04	304.90	304.90	2,034,300
2023-06-06	303.65	304.76	298.32	299.79	299.79	911,700
2023-06-05	299.67	304.29	299.59	302.13	302.13	1,085,200
2023-06-02	302.53	303.17	297.68	300.20	300.20	817,100
2023-06-01	301.02	308.38	300.19	302.41	302.41	1,033,600
2023-05-31	298.69	299.58	294.81	296.41	296.41	1,566,900
2023-05-30	297.92	298.95	295.00	298.69	298.69	802,600
2023-05-26	298.51	299.11	294.83	298.66	298.66	945,500
2023-05-25	298.51	298.89	291.64	297.13	297.13	1,073,000
2023-05-24	301.82	302.31	298.33	301.56	301.56	842,700
2023-05-23	305.23	306.87	302.33	303.15	303.15	762,700
2023-05-22	309.93	310.47	306.13	306.87	306.87	528,000
2023-05-19	307.00	310.50	306.52	308.48	308.48	568,800
2023-05-18	305.85	306.23	301.94	305.45	305.45	616,800
2023-05-17	308.25	308.25	302.15	306.25	306.25	585,400
2023-05-16	310.60	310.64	306.11	307.61	307.61	638,400
2023-05-15	310.00	312.48	309.15	311.87	311.87	495,800
2023-05-12	310.97	311.41	307.70	309.60	309.60	442,600
2023-05-11	313.50	313.59	308.65	310.56	310.56	726,300
2023-05-10	315.19	315.78	310.71	313.26	313.26	795,100
2023-05-09	311.87	315.69	311.09	314.00	314.00	906,100
2023-05-08	317.48	317.48	310.00	314.37	314.37	936,100
2023-05-05	313.81	319.74	310.66	318.06	318.06	1,734,700
2023-05-04	311.42	314.37	309.58	313.57	313.57	1,214,000
2023-05-03	315.00	316.69	309.55	311.00	311.00	2,787,500
2023-05-02	309.20	311.89	305.26	309.28	309.28	1,090,900
2023-05-01	305.75	312.23	304.22	311.11	311.11	1,278,900
2023-04-28	293.91	305.50	293.37	304.23	304.23	1,957,700
2023-04-27	288.00	294.08	285.55	293.72	293.72	1,459,500
2023-04-26	278.59	289.24	274.90	288.04	288.04	1,817,400
2023-04-25	291.05	294.00	280.71	282.41	282.41	1,527,900
2023-04-24	293.99	295.25	292.17	293.03	293.03	1,138,100
2023-04-21	290.60	294.19	289.51	293.99	293.99	847,800
2023-04-20	290.24	291.58	289.26	290.27	290.27	653,500
2023-04-19	292.69	293.85	291.98	292.27	292.27	492,400
2023-04-18	292.36	294.62	290.07	293.83	293.83	668,900
2023-04-17	294.00	294.22	290.05	292.20	292.20	764,900
2023-04-14	288.55	289.39	285.05	288.13	288.13	571,400
2023-04-13	286.26	290.90	285.45	289.70	289.70	715,500
2023-04-12	284.57	287.09	283.60	285.79	285.79	611,200
2023-04-11	283.32	285.47	282.49	283.69	283.69	556,100
2023-04-10	285.40	285.65	280.29	282.86	282.86	475,800
2023-04-06	285.06	287.77	283.80	286.80	286.80	737,100
2023-04-05	276.00	285.36	275.33	283.99	283.99	1,008,200
2023-04-04	277.11	277.58	273.39	275.25	275.25	579,200
2023-04-03	276.34	279.07	275.68	277.34	277.34	772,800
2023-03-31	275.44	279.00	275.44	278.03	278.03	1,197,000
2023-03-30	275.73	276.38	272.64	275.13	275.13	714,000
2023-03-29	271.12	274.62	270.89	274.01	274.01	772,900
2023-03-28	270.06	271.90	268.78	270.25	270.25	560,300
2023-03-27	270.81	272.43	269.48	269.98	269.98	607,800
2023-03-24	265.44	271.36	263.15	270.03	270.03	973,400
2023-03-23	262.84	267.45	262.50	265.17	265.17	703,700
2023-03-22	266.11	267.25	260.95	261.22	261.22	530,500
2023-03-21	268.97	268.99	264.14	266.15	266.15	621,300
2023-03-20	264.65	268.79	262.76	267.91	267.91	878,400

← NewerPage 15 of 79 · 4,729 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.