Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	240.30	242.45	236.85	237.30	237.30	1,036,900
2022-01-05	241.73	249.00	239.18	239.27	239.27	1,167,400
2022-01-04	245.13	245.45	239.00	241.73	241.73	1,283,400
2022-01-03	240.15	247.51	238.07	244.14	244.14	1,642,200
2021-12-31	239.76	243.71	239.50	239.92	239.92	1,532,700
2021-12-30	245.19	247.00	237.05	240.00	240.00	4,423,100
2021-12-29	235.00	265.54	234.13	258.31	258.31	6,869,700
2021-12-28	233.34	236.96	233.02	235.99	235.99	775,000
2021-12-27	235.23	236.70	232.36	234.19	234.19	1,744,600
2021-12-23	232.95	236.21	232.04	235.41	235.41	1,003,300
2021-12-22	236.26	236.48	231.29	234.48	234.48	783,300
2021-12-21	235.05	237.60	230.05	234.65	234.65	1,030,200
2021-12-20	239.75	240.00	234.25	236.96	236.96	1,127,700
2021-12-17	233.00	239.90	232.58	237.43	237.43	2,262,900
2021-12-16	237.29	243.43	234.86	235.52	235.52	1,252,200
2021-12-15	230.20	236.37	228.95	235.88	235.88	1,262,400
2021-12-14	233.93	236.63	230.17	230.76	230.76	1,232,500
2021-12-13	231.68	235.80	230.18	234.50	234.50	1,236,600
2021-12-10	232.80	233.69	229.52	232.62	232.62	998,800
2021-12-09	232.86	236.89	230.81	232.43	232.43	1,365,200
2021-12-08	227.18	235.22	225.90	234.72	234.72	1,419,100
2021-12-07	225.17	228.80	223.65	226.83	226.83	941,300
2021-12-06	223.20	226.22	222.15	224.11	224.11	1,101,800
2021-12-03	227.69	229.04	221.72	223.92	223.92	1,427,700
2021-12-02	228.55	229.47	224.46	228.52	228.52	1,276,200
2021-12-01	236.98	239.58	228.88	229.50	229.50	1,672,700
2021-11-30	236.50	239.77	228.68	235.74	235.74	3,294,300
2021-11-29	245.36	245.50	235.18	236.11	236.11	2,229,100
2021-11-26	250.78	250.78	242.02	242.90	242.90	1,300,400
2021-11-24	253.18	253.18	247.66	250.13	250.13	1,579,800
2021-11-23	252.07	254.45	249.52	254.15	254.15	799,100
2021-11-22	257.97	258.89	250.67	252.21	252.21	1,290,300
2021-11-19	257.71	260.16	254.57	257.19	257.19	898,800
2021-11-18	259.98	260.73	253.18	256.79	256.79	975,800
2021-11-17	254.56	261.41	252.02	258.38	258.38	1,497,000
2021-11-16	268.27	268.72	260.86	261.55	261.55	1,159,500
2021-11-15	273.82	276.50	270.70	271.82	271.82	756,300
2021-11-12	270.67	272.55	267.52	270.43	270.43	845,000
2021-11-11	266.62	267.61	264.00	266.57	266.57	637,700
2021-11-10	270.03	273.92	266.05	266.93	266.93	708,800
2021-11-09	272.00	274.69	267.00	270.03	270.03	894,700
2021-11-08	279.51	279.71	268.27	272.70	272.70	1,151,900
2021-11-05	279.31	284.59	276.42	278.68	278.68	833,800
2021-11-04	279.59	280.62	275.32	280.41	280.41	949,100
2021-11-03	271.53	279.81	269.98	279.59	279.59	1,041,500
2021-11-02	272.27	274.50	264.58	272.51	272.51	1,839,100
2021-11-01	266.15	274.75	265.50	272.10	272.10	1,222,600
2021-10-29	264.41	268.32	262.02	266.68	266.68	947,600
2021-10-28	260.45	266.50	260.45	264.87	264.87	1,273,500
2021-10-27	270.17	270.60	259.63	259.95	259.95	1,276,200
2021-10-26	269.88	273.64	267.02	271.12	271.12	1,453,800
2021-10-25	266.00	271.51	265.00	269.94	269.94	1,092,900
2021-10-22	269.38	270.37	264.35	264.80	264.80	873,200
2021-10-21	266.30	271.94	266.29	270.21	270.21	1,374,200
2021-10-20	270.11	277.87	264.78	266.57	266.57	2,153,000
2021-10-19	270.00	271.66	266.30	268.13	268.13	1,801,700
2021-10-18	279.42	279.50	269.19	269.73	269.73	1,496,100
2021-10-15	285.34	286.00	278.57	281.19	281.19	1,299,600
2021-10-14	286.00	287.93	282.65	285.26	285.26	705,300
2021-10-13	284.90	285.30	280.50	283.65	283.65	521,400

← NewerPage 21 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.