Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	278.25	283.95	277.11	282.27	282.27	1,922,200
2019-11-14	282.84	282.84	271.48	275.15	275.15	2,354,800
2019-11-13	290.25	290.25	280.95	281.89	281.89	1,910,300
2019-11-12	295.00	296.25	289.12	291.40	291.40	1,860,900
2019-11-11	292.48	294.92	290.52	294.14	294.14	1,007,700
2019-11-08	286.53	293.39	285.25	293.25	293.25	1,477,100
2019-11-07	289.52	290.56	285.60	286.87	286.87	1,430,700
2019-11-06	292.34	293.00	286.85	289.00	289.00	1,306,400
2019-11-05	293.75	295.09	288.82	292.18	292.18	1,374,600
2019-11-04	301.14	302.56	293.13	293.43	293.43	1,576,200
2019-11-01	299.79	303.79	298.57	299.20	299.20	1,463,300
2019-10-31	300.02	301.58	295.57	298.71	298.71	1,959,900
2019-10-30	302.51	306.92	299.02	299.89	299.89	2,146,500
2019-10-29	294.76	299.89	294.74	297.50	297.50	2,391,300
2019-10-28	283.76	295.97	283.39	295.54	295.54	2,395,100
2019-10-25	285.34	290.18	284.10	288.04	288.04	2,163,900
2019-10-24	278.21	287.04	278.01	285.68	285.68	2,803,200
2019-10-23	285.24	286.67	275.66	278.82	278.82	5,522,400
2019-10-22	310.00	318.00	279.16	281.87	281.87	21,843,100
2019-10-21	222.00	225.78	221.56	223.51	223.51	2,358,100
2019-10-18	225.49	225.49	220.01	220.06	220.06	2,801,700
2019-10-17	227.85	228.97	223.48	225.60	225.60	1,776,600
2019-10-16	226.23	229.75	225.96	227.72	227.72	1,365,300
2019-10-15	225.41	228.33	225.16	226.06	226.06	1,976,600
2019-10-14	222.50	226.38	221.84	225.76	225.76	2,553,900
2019-10-11	225.44	227.50	220.51	223.21	223.21	2,388,300
2019-10-10	222.14	224.21	221.96	223.00	223.00	1,471,200
2019-10-09	223.15	224.15	221.90	222.13	222.13	1,429,300
2019-10-08	225.16	226.10	221.56	221.94	221.94	1,973,700
2019-10-07	225.64	229.76	224.00	226.99	226.99	1,572,000
2019-10-04	223.10	225.50	222.20	224.00	224.00	1,214,600
2019-10-03	221.70	223.48	219.70	222.50	222.50	1,827,500
2019-10-02	226.56	228.35	220.61	221.26	221.26	1,990,800
2019-10-01	232.76	234.04	224.67	227.20	227.20	1,805,800
2019-09-30	230.28	235.25	229.42	232.82	232.82	1,182,400
2019-09-27	231.28	233.24	228.13	230.22	230.22	1,340,200
2019-09-26	236.61	236.86	228.80	230.22	230.22	1,647,200
2019-09-25	236.20	239.19	235.67	235.90	235.90	1,148,700
2019-09-24	240.00	241.47	235.15	236.20	236.20	1,545,300
2019-09-23	238.58	242.71	237.37	239.96	239.96	1,317,800
2019-09-20	235.43	242.21	234.30	238.79	238.79	3,577,300
2019-09-19	235.11	238.42	234.23	235.62	235.62	1,237,800
2019-09-18	239.36	239.52	233.32	235.17	235.17	1,562,400
2019-09-17	234.86	239.50	234.36	238.70	238.70	1,205,700
2019-09-16	236.17	240.50	234.82	236.12	236.12	1,598,400
2019-09-13	232.00	237.98	232.00	236.63	236.63	1,689,000
2019-09-12	236.31	236.31	226.06	232.31	232.31	1,953,500
2019-09-11	230.23	238.74	229.78	235.96	235.96	1,823,600
2019-09-10	230.25	234.80	230.18	233.00	233.00	1,718,900
2019-09-09	225.58	231.06	224.39	230.00	230.00	1,651,800
2019-09-06	224.46	227.27	222.70	224.57	224.57	1,201,300
2019-09-05	220.44	225.43	220.44	223.96	223.96	1,491,900
2019-09-04	218.75	219.39	215.78	219.29	219.29	1,166,200
2019-09-03	218.15	219.89	216.09	217.44	217.44	1,385,000
2019-08-30	220.73	221.68	217.90	219.75	219.75	1,226,300
2019-08-29	223.10	223.75	219.80	220.16	220.16	1,175,300
2019-08-28	220.55	223.48	219.00	221.07	221.07	1,408,200
2019-08-27	225.00	225.64	219.71	220.79	220.79	1,564,000
2019-08-26	227.32	227.99	222.95	223.76	223.76	983,600
2019-08-23	231.26	231.87	225.10	225.85	225.85	1,288,100

← NewerPage 30 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.