Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	274.50	275.75	268.29	271.67	271.67	777,200
2021-01-25	271.79	277.02	271.00	275.54	275.54	806,800
2021-01-22	270.34	272.71	268.48	269.44	269.44	691,100
2021-01-21	270.25	270.68	267.77	270.12	270.12	806,500
2021-01-20	274.31	274.54	267.67	270.28	270.28	1,293,300
2021-01-19	276.75	282.43	272.57	273.84	273.84	1,213,900
2021-01-15	280.00	282.60	275.43	275.84	275.84	1,765,000
2021-01-14	269.49	280.49	268.00	280.29	280.29	1,520,400
2021-01-13	269.61	269.73	265.04	266.67	266.67	943,300
2021-01-12	268.78	268.78	263.33	267.39	267.39	1,097,200
2021-01-11	255.86	275.49	253.31	267.52	267.52	2,999,200
2021-01-08	249.88	252.64	248.80	252.54	252.54	988,700
2021-01-07	247.45	251.44	247.06	250.44	250.44	1,118,600
2021-01-06	244.70	248.04	243.02	247.75	247.75	1,279,100
2021-01-05	243.88	247.26	240.34	246.39	246.39	1,166,300
2021-01-04	245.74	246.40	238.40	242.95	242.95	1,563,400
2020-12-31	243.47	245.19	241.10	244.86	244.86	978,100
2020-12-30	244.50	245.06	242.36	243.58	243.58	750,000
2020-12-29	245.36	246.24	242.54	243.46	243.46	1,007,000
2020-12-28	248.48	249.11	243.03	244.15	244.15	1,234,200
2020-12-24	250.27	251.20	247.51	248.89	248.89	459,500
2020-12-23	247.00	253.41	247.00	251.20	251.20	972,300
2020-12-22	246.44	249.38	244.60	247.87	247.87	934,600
2020-12-21	246.75	249.00	242.59	248.32	248.32	1,279,800
2020-12-18	251.78	254.00	248.50	249.62	249.62	3,455,400
2020-12-17	247.16	251.61	245.67	250.24	250.24	1,279,000
2020-12-16	249.07	251.23	246.20	248.19	248.19	1,154,900
2020-12-15	246.49	249.78	244.04	248.73	248.73	1,231,500
2020-12-14	242.98	250.88	242.98	245.25	245.25	1,561,000
2020-12-11	242.64	245.99	240.35	241.43	241.43	1,140,300
2020-12-10	247.45	247.45	242.00	242.98	242.98	1,276,400
2020-12-09	248.00	249.45	242.84	244.75	244.75	1,364,600
2020-12-08	244.63	246.88	243.53	246.43	246.43	1,228,400
2020-12-07	246.30	248.05	243.17	243.68	243.68	1,082,000
2020-12-04	244.86	248.96	244.10	245.87	245.87	961,300
2020-12-03	248.38	249.21	243.20	244.09	244.09	897,100
2020-12-02	246.89	249.75	244.80	246.92	246.92	1,317,000
2020-12-01	241.23	244.37	240.51	243.16	243.16	1,164,200
2020-11-30	243.46	244.19	239.56	240.17	240.17	2,193,500
2020-11-27	242.00	244.33	241.00	243.78	243.78	699,200
2020-11-25	243.10	244.47	239.73	241.75	241.75	1,122,400
2020-11-24	243.34	244.86	240.07	242.51	242.51	1,605,800
2020-11-23	245.00	245.72	241.17	243.38	243.38	1,251,200
2020-11-20	243.87	246.48	243.00	244.15	244.15	1,334,800
2020-11-19	241.42	245.55	240.50	244.01	244.01	1,222,000
2020-11-18	248.81	251.51	240.77	240.98	240.98	1,829,100
2020-11-17	251.18	254.41	247.91	248.81	248.81	1,371,600
2020-11-16	250.29	254.27	247.06	250.96	250.96	1,607,200
2020-11-13	243.65	249.13	241.89	248.59	248.59	1,697,600
2020-11-12	244.71	246.74	240.71	241.55	241.55	1,586,800
2020-11-11	239.80	249.44	238.08	244.03	244.03	2,332,100
2020-11-10	241.24	244.84	234.56	236.34	236.34	3,224,100
2020-11-09	230.82	239.50	223.25	236.26	236.26	9,252,600
2020-11-06	328.90	328.90	328.90	328.90	328.90	600
2020-11-05	348.00	348.00	321.50	328.90	328.90	5,070,300
2020-11-04	253.20	363.92	251.75	355.63	355.63	14,591,500
2020-11-03	250.52	251.80	243.57	247.01	247.01	1,449,800
2020-11-02	253.64	255.80	248.26	248.99	248.99	1,469,500
2020-10-30	247.26	252.21	243.73	252.07	252.07	1,413,500
2020-10-29	244.97	247.94	243.25	245.48	245.48	1,223,300

← NewerPage 25 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.