Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	233.42	233.60	229.53	232.06	232.06	732,900
2019-08-21	232.80	233.78	231.50	233.18	233.18	807,500
2019-08-20	235.09	235.55	230.75	231.28	231.28	843,600
2019-08-19	233.37	236.64	233.18	235.72	235.72	1,021,800
2019-08-16	229.39	232.87	227.44	231.68	231.68	953,900
2019-08-15	227.08	228.66	226.53	227.63	227.63	1,034,400
2019-08-14	230.00	230.57	226.00	226.72	226.72	1,390,900
2019-08-13	230.83	234.76	230.20	233.23	233.23	1,067,400
2019-08-12	234.09	235.53	229.45	230.96	230.96	1,233,700
2019-08-09	237.84	238.00	234.40	235.80	235.80	1,036,000
2019-08-08	238.16	239.92	235.78	238.23	238.23	1,651,400
2019-08-07	237.81	239.15	233.07	237.58	237.58	1,169,400
2019-08-06	236.45	240.99	232.30	240.17	240.17	1,389,900
2019-08-05	240.35	240.99	234.15	235.21	235.21	1,327,000
2019-08-02	242.12	242.98	239.33	242.27	242.27	1,111,100
2019-08-01	238.76	245.30	236.42	243.06	243.06	1,871,000
2019-07-31	239.76	241.42	235.24	237.82	237.82	1,074,900
2019-07-30	237.33	242.64	236.06	241.51	241.51	1,215,900
2019-07-29	238.21	239.30	235.93	237.11	237.11	883,600
2019-07-26	233.91	238.45	232.32	238.21	238.21	1,544,500
2019-07-25	241.32	241.55	237.30	238.21	238.21	932,800
2019-07-24	244.70	245.93	239.15	241.24	241.24	1,565,000
2019-07-23	239.00	246.99	238.21	243.88	243.88	3,295,000
2019-07-22	232.52	235.24	231.29	232.48	232.48	1,274,700
2019-07-19	232.86	234.13	231.09	231.27	231.27	1,315,700
2019-07-18	229.85	232.34	228.58	232.23	232.23	1,195,800
2019-07-17	231.53	231.99	229.35	229.44	229.44	851,700
2019-07-16	234.30	235.04	231.06	231.55	231.55	1,207,200
2019-07-15	232.53	234.35	229.89	233.62	233.62	1,028,300
2019-07-12	230.89	233.45	230.64	231.42	231.42	1,248,700
2019-07-11	231.80	232.14	227.19	231.60	231.60	1,421,200
2019-07-10	233.88	235.98	229.46	232.43	232.43	1,281,400
2019-07-09	229.49	234.36	228.53	234.22	234.22	1,235,600
2019-07-08	234.25	234.25	228.03	230.84	230.84	1,539,900
2019-07-05	236.91	238.91	233.23	234.25	234.25	1,264,500
2019-07-03	237.00	238.74	236.24	238.27	238.27	680,200
2019-07-02	236.26	236.48	233.40	236.37	236.37	1,401,100
2019-07-01	236.59	238.03	234.13	235.49	235.49	1,866,900
2019-06-28	235.49	237.29	233.46	233.87	233.87	3,667,500
2019-06-27	237.91	241.14	237.83	239.77	239.77	2,124,700
2019-06-26	241.45	242.68	235.92	238.07	238.07	1,872,600
2019-06-25	236.40	245.35	235.99	240.29	240.29	2,108,700
2019-06-24	238.70	241.31	235.33	235.91	235.91	1,435,300
2019-06-21	234.67	239.14	232.70	239.09	239.09	3,065,000
2019-06-20	236.26	237.00	233.89	234.97	234.97	1,910,600
2019-06-19	232.61	234.42	231.86	233.89	233.89	1,802,500
2019-06-18	233.95	237.75	232.54	233.01	233.01	1,646,000
2019-06-17	228.76	232.96	227.55	231.78	231.78	1,669,000
2019-06-14	230.49	231.42	226.96	227.67	227.67	1,475,800
2019-06-13	231.05	233.83	229.70	231.26	231.26	1,166,100
2019-06-12	228.29	231.60	228.01	230.43	230.43	1,238,600
2019-06-11	229.50	232.81	228.78	229.08	229.08	1,296,900
2019-06-10	227.52	230.59	226.50	228.40	228.40	1,312,800
2019-06-07	226.05	228.87	224.01	227.23	227.23	1,428,700
2019-06-06	225.18	228.17	223.85	224.35	224.35	1,641,700
2019-06-05	227.12	227.57	224.48	226.09	226.09	1,378,100
2019-06-04	224.51	229.25	224.31	227.00	227.00	1,446,200
2019-06-03	220.31	226.58	219.51	223.37	223.37	1,714,600
2019-05-31	221.71	223.31	219.20	219.29	219.29	1,649,800
2019-05-30	223.01	224.97	221.12	223.78	223.78	1,071,300

← NewerPage 31 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.