Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	327.75	330.12	325.04	326.87	326.87	1,020,400
2019-03-04	335.60	336.57	324.44	327.26	327.26	1,046,900
2019-03-01	331.29	335.17	330.15	334.10	334.10	906,100
2019-02-28	327.64	329.78	326.51	328.01	328.01	752,900
2019-02-27	326.53	330.03	325.51	328.89	328.89	598,500
2019-02-26	327.23	329.15	325.13	327.62	327.62	742,900
2019-02-25	327.95	331.99	326.25	327.48	327.48	839,000
2019-02-22	321.19	325.39	320.43	325.33	325.33	1,030,000
2019-02-21	329.97	331.49	320.39	321.17	321.17	1,441,200
2019-02-20	332.37	335.30	331.57	335.16	335.16	859,900
2019-02-19	330.83	335.94	330.83	333.00	333.00	946,800
2019-02-15	328.09	333.28	324.71	332.87	332.87	1,435,700
2019-02-14	321.00	325.78	318.57	324.71	324.71	1,245,900
2019-02-13	321.00	323.66	319.24	321.54	321.54	1,136,800
2019-02-12	319.10	320.31	316.95	319.43	319.43	1,082,700
2019-02-11	316.12	317.90	314.54	316.87	316.87	1,360,900
2019-02-08	307.11	316.71	305.45	315.12	315.12	1,633,700
2019-02-07	323.90	325.21	307.00	308.73	308.73	2,786,600
2019-02-06	337.47	338.41	331.63	333.24	333.24	934,500
2019-02-05	334.33	338.87	333.30	336.99	336.99	1,281,400
2019-02-04	331.37	334.11	326.61	334.07	334.07	990,700
2019-02-01	333.75	333.75	326.07	330.91	330.91	1,180,900
2019-01-31	328.24	334.30	325.06	333.78	333.78	1,419,200
2019-01-30	326.20	331.00	321.42	327.86	327.86	2,387,900
2019-01-29	327.14	335.08	326.01	334.48	334.48	1,645,700
2019-01-28	335.19	335.88	326.84	330.01	330.01	1,230,500
2019-01-25	334.88	337.36	333.51	336.77	336.77	971,500
2019-01-24	336.91	337.21	331.97	332.87	332.87	1,090,900
2019-01-23	340.46	344.00	333.29	337.22	337.22	1,046,800
2019-01-22	335.05	340.70	333.66	338.96	338.96	1,448,400
2019-01-18	340.33	340.55	334.71	337.42	337.42	1,270,800
2019-01-17	331.24	339.96	330.32	338.34	338.34	1,004,700
2019-01-16	337.43	339.97	330.06	332.03	332.03	1,232,100
2019-01-15	330.67	337.97	328.93	337.54	337.54	982,200
2019-01-14	331.28	331.52	327.72	330.42	330.42	952,500
2019-01-11	329.40	333.57	327.83	333.21	333.21	1,317,800
2019-01-10	325.62	331.37	324.20	331.19	331.19	845,800
2019-01-09	325.76	330.70	324.46	326.63	326.63	1,223,600
2019-01-08	324.53	325.90	320.47	324.44	324.44	1,008,100
2019-01-07	319.28	327.26	317.41	322.40	322.40	1,316,500
2019-01-04	311.80	323.63	309.90	318.33	318.33	1,532,600
2019-01-03	306.76	316.69	305.92	307.00	307.00	2,148,600
2019-01-02	296.84	307.13	296.54	304.69	304.69	1,336,500
2018-12-31	294.56	302.48	294.20	300.92	300.92	1,064,300
2018-12-28	294.50	298.25	292.50	293.52	293.52	1,053,300
2018-12-27	290.19	294.43	283.50	294.41	294.41	1,477,600
2018-12-26	279.46	295.23	278.96	295.17	295.17	1,513,000
2018-12-24	281.18	286.75	278.46	278.50	278.50	997,500
2018-12-21	291.32	296.24	280.40	280.60	280.60	3,070,800
2018-12-20	292.49	296.59	289.61	292.33	292.33	1,648,100
2018-12-19	295.04	299.24	289.43	292.69	292.69	2,036,600
2018-12-18	313.81	313.94	289.72	294.75	294.75	2,990,800
2018-12-17	315.46	323.93	310.97	313.10	313.10	1,397,600
2018-12-14	319.60	320.54	314.15	314.55	314.55	1,233,800
2018-12-13	323.97	325.69	319.00	320.14	320.14	1,220,700
2018-12-12	324.34	330.75	319.54	322.61	322.61	1,401,500
2018-12-11	323.64	326.63	318.36	319.79	319.79	1,050,100
2018-12-10	317.94	321.11	310.99	319.44	319.44	968,100
2018-12-07	324.60	326.55	316.15	316.73	316.73	1,172,100
2018-12-06	318.50	326.73	313.64	326.70	326.70	1,575,600

← NewerPage 33 of 79 · 4,732 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.