Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	313.41	330.13	313.00	328.01	328.01	1,513,500
2020-05-08	315.49	317.70	311.37	314.02	314.02	1,126,200
2020-05-07	308.71	317.55	308.51	314.01	314.01	1,764,300
2020-05-06	305.05	312.66	304.98	306.78	306.78	1,255,500
2020-05-05	297.14	306.50	297.08	304.44	304.44	1,348,400
2020-05-04	294.06	297.90	293.02	296.52	296.52	1,253,100
2020-05-01	295.07	297.92	291.88	293.09	293.09	1,538,700
2020-04-30	299.00	305.05	296.14	296.83	296.83	2,291,100
2020-04-29	308.84	313.34	304.63	304.71	304.71	2,100,100
2020-04-28	305.02	312.83	303.00	305.22	305.22	1,862,600
2020-04-27	300.58	305.00	299.74	303.24	303.24	1,611,400
2020-04-24	293.06	297.94	290.10	297.80	297.80	1,778,800
2020-04-23	293.61	297.44	291.57	292.25	292.25	2,911,100
2020-04-22	302.75	306.99	289.02	298.01	298.01	6,650,100
2020-04-21	332.51	336.19	328.37	329.01	329.01	1,521,800
2020-04-20	338.64	350.24	337.28	339.41	339.41	1,620,700
2020-04-17	345.97	346.05	335.29	342.55	342.55	1,701,800
2020-04-16	331.15	340.38	328.17	338.34	338.34	1,602,600
2020-04-15	329.45	333.20	322.86	326.94	326.94	1,426,400
2020-04-14	329.00	336.50	328.34	333.76	333.76	1,675,500
2020-04-13	318.01	325.11	316.79	322.94	322.94	2,083,700
2020-04-09	315.10	322.45	314.01	321.05	321.05	1,479,600
2020-04-08	305.25	319.39	301.01	316.95	316.95	1,932,300
2020-04-07	314.94	319.60	299.61	301.21	301.21	2,457,700
2020-04-06	308.49	314.14	300.60	311.39	311.39	3,181,100
2020-04-03	303.70	311.52	296.81	300.51	300.51	1,422,800
2020-04-02	290.10	307.15	290.00	304.47	304.47	3,286,600
2020-04-01	308.81	313.46	290.35	293.27	293.27	2,177,500
2020-03-31	313.48	319.94	309.20	316.38	316.38	2,869,100
2020-03-30	300.00	321.41	298.08	316.13	316.13	1,747,300
2020-03-27	297.00	307.14	294.25	296.75	296.75	1,653,100
2020-03-26	284.74	306.77	284.51	304.94	304.94	2,270,100
2020-03-25	274.73	300.84	268.13	284.98	284.98	2,678,900
2020-03-24	278.89	283.26	269.98	276.19	276.19	3,464,100
2020-03-23	283.35	288.06	262.25	269.19	269.19	2,695,400
2020-03-20	288.02	301.88	277.81	278.77	278.77	2,730,000
2020-03-19	293.15	297.48	283.28	288.02	288.02	2,470,000
2020-03-18	293.71	306.74	277.51	298.68	298.68	2,767,300
2020-03-17	285.33	314.65	284.14	305.32	305.32	2,625,900
2020-03-16	281.86	309.35	273.59	281.72	281.72	3,862,600
2020-03-13	279.14	306.00	276.24	305.21	305.21	3,641,100
2020-03-12	280.00	285.42	266.01	268.88	268.88	2,901,000
2020-03-11	295.99	303.36	291.96	294.25	294.25	1,878,900
2020-03-10	304.49	308.77	289.58	305.63	305.63	2,378,600
2020-03-09	301.00	306.97	293.76	297.19	297.19	2,149,500
2020-03-06	308.27	319.18	306.17	317.95	317.95	1,513,000
2020-03-05	319.73	326.45	315.00	317.70	317.70	1,470,400
2020-03-04	319.29	328.45	316.41	328.45	328.45	1,752,300
2020-03-03	320.28	333.00	311.87	315.78	315.78	2,036,100
2020-03-02	308.64	328.23	307.83	327.89	327.89	2,364,600
2020-02-28	300.23	310.54	299.00	308.39	308.39	2,396,200
2020-02-27	324.72	325.55	309.63	310.08	310.08	2,221,100
2020-02-26	326.98	330.93	323.61	327.45	327.45	1,411,300
2020-02-25	327.20	330.61	322.70	324.11	324.11	1,831,100
2020-02-24	331.50	336.00	325.42	325.98	325.98	1,732,500
2020-02-21	336.97	337.82	334.60	336.71	336.71	923,200
2020-02-20	342.18	343.00	332.50	336.64	336.64	1,497,800
2020-02-19	338.00	341.77	335.42	341.04	341.04	1,488,400
2020-02-18	343.66	344.00	334.09	337.10	337.10	1,515,100
2020-02-14	334.00	335.40	331.83	333.00	333.00	1,023,200

← NewerPage 28 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.