Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	329.20	338.88	329.00	334.25	334.25	1,307,300
2020-02-12	331.66	334.71	329.04	331.76	331.76	1,603,000
2020-02-11	338.06	340.05	329.72	332.29	332.29	1,806,200
2020-02-10	332.00	339.56	330.24	338.93	338.93	1,867,000
2020-02-07	335.39	340.32	331.66	338.70	338.70	2,209,400
2020-02-06	338.39	348.66	333.50	337.24	337.24	3,613,600
2020-02-05	285.63	374.99	279.18	332.87	332.87	10,159,200
2020-02-04	276.40	285.60	275.94	283.29	283.29	1,684,400
2020-02-03	270.61	275.30	269.76	272.73	272.73	1,257,800
2020-01-31	276.08	276.28	267.59	268.85	268.85	1,701,700
2020-01-30	288.12	288.12	276.14	277.53	277.53	1,601,000
2020-01-29	282.05	283.38	279.66	282.52	282.52	1,166,200
2020-01-28	283.96	284.29	280.72	281.95	281.95	1,136,500
2020-01-27	278.14	282.33	276.24	281.14	281.14	1,405,500
2020-01-24	284.21	284.99	277.32	278.14	278.14	1,260,200
2020-01-23	287.23	288.08	281.21	284.21	284.21	1,936,100
2020-01-22	288.17	290.85	287.60	288.10	288.10	1,571,000
2020-01-21	286.54	287.84	282.76	287.19	287.19	2,253,100
2020-01-17	287.32	288.00	284.90	285.50	285.50	1,765,000
2020-01-16	294.49	294.80	284.24	286.14	286.14	2,800,000
2020-01-15	298.94	300.37	292.41	293.09	293.09	1,975,600
2020-01-14	294.10	306.35	291.27	298.97	298.97	2,112,600
2020-01-13	294.81	295.50	290.83	293.90	293.90	1,401,100
2020-01-10	294.64	298.74	294.36	296.51	296.51	1,164,500
2020-01-09	293.99	296.57	292.36	294.30	294.30	966,500
2020-01-08	288.88	294.19	287.81	292.66	292.66	1,059,000
2020-01-07	290.57	291.84	287.99	290.09	290.09	1,034,000
2020-01-06	290.24	291.19	288.20	290.82	290.82	1,271,000
2020-01-03	290.77	292.68	290.22	290.85	290.85	700,100
2020-01-02	299.06	299.08	292.28	294.24	294.24	1,178,300
2019-12-31	295.28	297.36	292.84	296.73	296.73	810,100
2019-12-30	300.37	301.57	295.01	296.01	296.01	873,200
2019-12-27	302.85	303.05	299.49	300.09	300.09	677,100
2019-12-26	304.47	306.94	301.28	301.79	301.79	738,200
2019-12-24	301.64	304.65	301.07	304.07	304.07	433,700
2019-12-23	302.90	305.72	300.86	301.56	301.56	1,542,200
2019-12-20	301.00	301.85	299.50	301.05	301.05	3,949,700
2019-12-19	297.27	298.77	295.01	297.58	297.58	1,472,400
2019-12-18	297.63	300.83	295.55	296.61	296.61	1,790,800
2019-12-17	301.86	301.93	296.30	297.11	297.11	1,360,300
2019-12-16	297.81	301.74	296.75	301.40	301.40	1,398,700
2019-12-13	298.00	304.00	294.89	296.83	296.83	1,946,100
2019-12-12	291.94	296.17	290.93	293.85	293.85	1,951,100
2019-12-11	296.82	299.29	292.00	292.23	292.23	1,313,900
2019-12-10	294.38	300.26	294.37	297.20	297.20	1,227,200
2019-12-09	300.27	304.32	295.46	295.55	295.55	2,077,000
2019-12-06	299.68	304.56	299.68	300.26	300.26	2,261,100
2019-12-05	291.00	309.06	275.04	299.39	299.39	5,988,600
2019-12-04	290.15	293.14	284.03	289.52	289.52	1,736,200
2019-12-03	291.78	294.65	289.80	290.70	290.70	1,644,900
2019-12-02	292.35	296.60	290.16	292.39	292.39	1,822,200
2019-11-29	301.10	305.18	299.40	299.81	299.81	944,600
2019-11-27	303.61	304.00	298.68	303.35	303.35	1,369,900
2019-11-26	301.60	307.35	301.60	302.99	302.99	2,417,200
2019-11-25	301.63	307.01	300.56	302.61	302.61	2,226,100
2019-11-22	288.40	301.86	288.32	299.08	299.08	3,288,200
2019-11-21	285.35	289.18	283.76	288.46	288.46	1,292,400
2019-11-20	285.09	289.10	283.88	285.40	285.40	1,409,600
2019-11-19	282.11	290.69	280.51	285.43	285.43	2,001,500
2019-11-18	280.43	283.50	280.05	282.62	282.62	1,626,700

← NewerPage 29 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.