Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	223.64	224.49	221.23	223.40	223.40	1,549,700
2019-05-28	227.79	230.14	225.09	225.54	225.54	1,876,200
2019-05-24	229.73	230.52	225.82	227.06	227.06	1,792,500
2019-05-23	232.94	233.22	227.38	229.11	229.11	2,120,700
2019-05-22	231.92	236.89	230.05	235.04	235.04	1,478,000
2019-05-21	230.07	234.49	228.81	232.92	232.92	1,531,100
2019-05-20	228.18	232.01	226.61	230.76	230.76	2,004,400
2019-05-17	229.50	232.00	228.11	229.28	229.28	1,893,300
2019-05-16	230.46	232.83	229.80	230.87	230.87	1,447,500
2019-05-15	228.80	232.07	227.05	230.59	230.59	1,394,300
2019-05-14	225.88	230.45	225.41	229.18	229.18	1,905,700
2019-05-13	222.99	226.91	222.12	225.66	225.66	1,799,300
2019-05-10	227.68	228.50	222.58	226.23	226.23	1,899,500
2019-05-09	229.17	229.52	224.34	228.47	228.47	2,108,500
2019-05-08	229.25	232.53	227.59	230.98	230.98	2,087,500
2019-05-07	233.79	238.17	227.69	229.02	229.02	3,150,300
2019-05-06	228.95	236.68	227.50	236.07	236.07	2,368,700
2019-05-03	232.77	234.11	230.55	231.18	231.18	2,382,300
2019-05-02	229.83	234.49	229.22	230.52	230.52	1,965,600
2019-05-01	228.97	232.44	227.89	229.50	229.50	1,666,100
2019-04-30	229.67	231.43	226.40	229.24	229.24	1,914,000
2019-04-29	230.96	231.70	228.08	229.38	229.38	1,517,800
2019-04-26	230.25	231.44	226.69	230.53	230.53	1,660,800
2019-04-25	224.03	232.20	223.09	229.89	229.89	2,547,800
2019-04-24	232.02	232.80	223.46	224.40	224.40	4,123,900
2019-04-23	228.27	233.35	226.74	230.21	230.21	2,557,300
2019-04-22	226.99	232.18	226.57	228.81	228.81	1,802,900
2019-04-18	227.28	227.88	221.53	226.39	226.39	2,761,000
2019-04-17	229.77	231.88	225.28	227.18	227.18	2,507,500
2019-04-16	232.17	233.44	227.42	228.72	228.72	2,425,000
2019-04-15	235.04	235.88	231.57	232.37	232.37	1,753,400
2019-04-12	235.00	236.79	233.61	234.50	234.50	2,001,800
2019-04-11	240.52	240.75	231.05	233.83	233.83	2,875,600
2019-04-10	237.65	241.87	235.75	240.28	240.28	1,612,600
2019-04-09	239.25	239.25	235.72	237.58	237.58	2,146,200
2019-04-08	241.83	243.05	238.38	239.74	239.74	2,088,000
2019-04-05	235.47	244.08	235.31	241.72	241.72	3,250,300
2019-04-04	231.40	236.80	231.04	235.04	235.04	2,629,700
2019-04-03	235.00	235.00	228.50	231.40	231.40	3,937,400
2019-04-02	232.35	237.55	232.35	233.27	233.27	3,337,100
2019-04-01	239.07	239.46	232.22	232.49	232.49	3,504,200
2019-03-29	235.59	237.14	233.02	236.38	236.38	2,697,200
2019-03-28	230.98	236.28	230.11	232.82	232.82	2,856,400
2019-03-27	232.94	237.77	227.08	229.95	229.95	4,041,500
2019-03-26	221.89	233.76	221.57	232.91	232.91	6,808,300
2019-03-25	220.02	221.88	216.12	220.26	220.26	5,968,600
2019-03-22	225.10	226.80	216.49	216.71	216.71	8,490,900
2019-03-21	230.07	235.77	224.60	226.88	226.88	21,621,700
2019-03-20	323.67	325.00	320.14	320.59	320.59	993,400
2019-03-19	326.26	327.75	322.40	323.76	323.76	1,081,900
2019-03-18	328.55	330.00	324.28	325.65	325.65	1,055,800
2019-03-15	321.96	330.10	321.96	329.87	329.87	2,368,100
2019-03-14	321.53	323.55	318.70	321.52	321.52	1,157,500
2019-03-13	313.12	321.22	312.11	320.56	320.56	1,107,200
2019-03-12	313.08	315.28	311.26	312.72	312.72	1,332,200
2019-03-11	308.28	312.15	307.28	311.46	311.46	1,491,700
2019-03-08	312.29	313.33	305.90	307.93	307.93	1,602,100
2019-03-07	317.11	318.00	314.18	315.29	315.29	1,078,700
2019-03-06	327.49	328.41	317.84	317.97	317.97	1,007,800
2019-03-05	327.75	330.12	325.04	326.87	326.87	1,020,400

← NewerPage 32 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.