Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	197.44	199.81	194.63	195.75	195.75	1,021,400
2022-09-23	200.28	200.62	194.45	197.78	197.78	1,443,600
2022-09-22	197.49	201.68	195.58	200.62	200.62	712,000
2022-09-21	205.53	209.25	199.30	199.34	199.34	1,068,500
2022-09-20	207.78	207.95	202.65	204.20	204.20	947,100
2022-09-19	206.88	210.18	205.53	209.26	209.26	843,700
2022-09-16	206.54	209.19	204.23	208.26	208.26	1,904,400
2022-09-15	203.32	208.71	202.64	206.72	206.72	1,021,700
2022-09-14	204.90	205.07	200.75	204.11	204.11	840,800
2022-09-13	208.90	209.97	203.29	203.91	203.91	1,064,000
2022-09-12	212.10	216.17	211.08	212.88	212.88	955,400
2022-09-09	208.39	212.92	208.09	211.84	211.84	1,053,000
2022-09-08	201.16	208.05	201.16	207.98	207.98	1,039,100
2022-09-07	195.42	201.25	194.45	200.67	200.67	766,200
2022-09-06	196.06	198.00	194.42	194.69	194.69	766,400
2022-09-02	201.71	201.71	194.71	196.03	196.03	762,000
2022-09-01	194.77	201.41	193.65	199.79	199.79	915,600
2022-08-31	197.89	198.49	193.65	195.38	195.38	871,300
2022-08-30	196.60	197.78	195.17	196.08	196.08	623,000
2022-08-29	197.19	198.61	195.62	197.11	197.11	479,700
2022-08-26	205.33	206.29	198.53	198.59	198.59	973,200
2022-08-25	202.49	205.06	200.69	204.83	204.83	673,200
2022-08-24	201.74	202.90	200.15	201.78	201.78	698,800
2022-08-23	207.47	207.67	200.15	202.81	202.81	872,700
2022-08-22	212.25	212.82	207.20	207.70	207.70	760,600
2022-08-19	215.79	216.61	212.46	214.09	214.09	623,400
2022-08-18	216.94	216.98	214.33	216.34	216.34	514,500
2022-08-17	218.81	219.65	216.61	217.58	217.58	486,000
2022-08-16	221.74	222.14	217.55	219.64	219.64	607,500
2022-08-15	220.99	222.50	217.96	222.38	222.38	669,900
2022-08-12	218.58	222.17	218.58	220.99	220.99	768,900
2022-08-11	221.22	222.82	216.92	218.22	218.22	652,900
2022-08-10	220.60	221.62	216.98	221.04	221.04	925,500
2022-08-09	216.34	218.60	214.29	217.59	217.59	564,900
2022-08-08	216.79	222.22	215.38	217.56	217.56	932,100
2022-08-05	215.83	219.07	215.06	218.20	218.20	670,500
2022-08-04	214.74	218.86	214.74	217.30	217.30	991,200
2022-08-03	210.00	217.03	210.00	213.60	213.60	1,005,500
2022-08-02	209.51	213.46	208.55	209.15	209.15	685,300
2022-08-01	213.90	214.64	208.81	209.26	209.26	1,117,500
2022-07-29	212.51	216.69	211.59	215.06	215.06	1,152,000
2022-07-28	212.36	215.22	208.73	214.20	214.20	852,600
2022-07-27	209.65	213.67	209.65	212.92	212.92	848,800
2022-07-26	206.70	214.02	206.70	210.85	210.85	916,200
2022-07-25	205.99	207.96	204.18	207.57	207.57	776,900
2022-07-22	214.44	215.31	205.29	206.25	206.25	842,300
2022-07-21	208.27	214.68	207.94	214.06	214.06	1,136,800
2022-07-20	217.00	220.70	204.67	207.49	207.49	1,991,500
2022-07-19	217.74	222.20	216.28	220.26	220.26	1,075,200
2022-07-18	217.57	218.79	213.05	214.34	214.34	1,056,100
2022-07-15	215.37	217.36	213.75	217.01	217.01	732,100
2022-07-14	212.98	215.05	210.26	214.27	214.27	920,100
2022-07-13	211.92	216.35	211.92	214.53	214.53	635,100
2022-07-12	216.66	218.56	214.04	215.58	215.58	711,100
2022-07-11	217.56	218.00	214.52	215.26	215.26	609,700
2022-07-08	216.38	220.79	215.90	218.80	218.80	918,900
2022-07-07	215.83	219.91	215.13	217.96	217.96	900,600
2022-07-06	213.11	216.80	211.17	215.98	215.98	969,400
2022-07-05	208.98	212.73	206.78	212.58	212.58	897,900
2022-07-01	205.37	210.75	203.92	210.63	210.63	800,700

← NewerPage 18 of 79 · 4,730 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.