Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	276.65	278.63	274.43	276.17	276.17	903,100
2020-08-04	278.08	278.60	275.25	276.08	276.08	1,101,000
2020-08-03	274.70	279.91	274.70	278.16	278.16	976,400
2020-07-31	273.44	274.71	269.31	274.69	274.69	1,289,700
2020-07-30	273.02	277.44	272.94	274.86	274.86	723,200
2020-07-29	281.19	283.42	274.89	277.36	277.36	816,600
2020-07-28	286.27	287.00	280.16	280.35	280.35	1,158,900
2020-07-27	282.68	287.25	279.55	286.19	286.19	1,968,100
2020-07-24	277.26	277.32	270.66	272.33	272.33	862,300
2020-07-23	282.26	282.26	277.53	278.51	278.51	948,000
2020-07-22	285.36	286.48	279.10	280.81	280.81	1,392,100
2020-07-21	285.00	285.00	280.03	280.19	280.19	888,500
2020-07-20	281.14	284.23	281.14	283.40	283.40	739,700
2020-07-17	280.66	283.48	279.27	281.88	281.88	903,600
2020-07-16	282.22	282.32	276.81	279.54	279.54	944,300
2020-07-15	282.13	284.69	280.39	282.96	282.96	1,136,600
2020-07-14	275.15	281.76	274.14	281.27	281.27	895,700
2020-07-13	279.28	282.86	275.90	276.52	276.52	1,209,800
2020-07-10	277.18	279.49	275.35	278.88	278.88	955,300
2020-07-09	282.30	282.99	274.28	278.70	278.70	1,115,600
2020-07-08	294.32	294.99	278.17	280.19	280.19	3,257,800
2020-07-07	269.30	272.05	267.57	268.35	268.35	2,069,800
2020-07-06	268.04	270.71	267.13	269.80	269.80	859,400
2020-07-02	265.49	267.98	264.12	265.12	265.12	942,900
2020-07-01	266.89	269.32	261.87	264.77	264.77	1,093,800
2020-06-30	260.95	268.47	260.37	267.55	267.55	1,274,000
2020-06-29	260.84	263.68	258.40	260.35	260.35	899,300
2020-06-26	262.76	262.99	257.60	258.66	258.66	2,356,900
2020-06-25	262.42	263.42	258.75	262.63	262.63	1,271,400
2020-06-24	266.90	271.42	261.79	263.04	263.04	1,448,800
2020-06-23	266.37	273.01	265.49	268.19	268.19	1,820,100
2020-06-22	266.50	267.36	261.23	264.29	264.29	2,195,100
2020-06-19	261.75	271.99	259.80	271.00	271.00	7,723,100
2020-06-18	261.08	270.19	258.95	260.30	260.30	6,575,000
2020-06-17	283.60	285.28	279.68	281.46	281.46	2,070,600
2020-06-16	282.01	285.96	280.22	282.12	282.12	1,752,900
2020-06-15	276.36	278.99	272.02	278.49	278.49	2,187,800
2020-06-12	286.06	286.96	273.59	279.27	279.27	2,041,100
2020-06-11	293.66	294.39	281.20	283.22	283.22	1,669,500
2020-06-10	296.08	296.81	291.90	295.25	295.25	1,430,800
2020-06-09	297.00	297.34	291.00	293.74	293.74	2,045,800
2020-06-08	304.48	306.06	299.13	301.26	301.26	1,491,000
2020-06-05	300.61	308.27	298.12	306.72	306.72	1,297,400
2020-06-04	302.99	303.96	297.55	299.65	299.65	1,019,000
2020-06-03	303.04	304.68	299.71	302.60	302.60	945,500
2020-06-02	300.28	303.92	300.28	302.86	302.86	945,800
2020-06-01	305.72	306.95	300.70	301.45	301.45	863,000
2020-05-29	300.98	307.82	297.91	307.09	307.09	1,917,300
2020-05-28	302.29	304.80	297.86	300.50	300.50	1,431,000
2020-05-27	297.00	301.50	291.83	301.46	301.46	1,374,700
2020-05-26	309.07	309.07	294.89	295.87	295.87	1,663,500
2020-05-22	304.11	305.03	300.80	304.53	304.53	690,100
2020-05-21	309.76	311.26	302.53	304.46	304.46	1,099,700
2020-05-20	311.58	314.58	308.19	309.53	309.53	904,100
2020-05-19	314.67	316.85	308.66	310.08	310.08	862,100
2020-05-18	324.00	324.00	315.29	315.90	315.90	1,022,400
2020-05-15	313.49	317.21	311.00	316.60	316.60	820,900
2020-05-14	311.15	317.78	311.15	315.82	315.82	1,167,100
2020-05-13	320.90	327.20	312.66	314.96	314.96	1,795,900
2020-05-12	329.91	335.00	318.89	319.77	319.77	1,882,100

← NewerPage 27 of 79 · 4,731 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.