Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	342.69	342.85	337.53	340.25	340.25	1,105,500
2018-09-07	340.00	341.69	336.27	339.65	339.65	997,600
2018-09-06	345.44	346.99	339.61	341.34	341.34	833,800
2018-09-05	344.37	349.43	342.75	346.60	346.60	1,039,000
2018-09-04	353.85	355.00	341.61	346.72	346.72	1,296,800
2018-08-31	351.26	354.13	350.02	353.49	353.49	867,200
2018-08-30	350.15	355.94	348.37	352.74	352.74	875,900
2018-08-29	347.16	352.02	346.16	349.99	349.99	1,291,300
2018-08-28	344.42	348.00	341.87	345.53	345.53	1,125,900
2018-08-27	343.30	343.32	340.42	342.70	342.70	704,600
2018-08-24	343.03	343.03	339.77	342.33	342.33	620,000
2018-08-23	344.97	344.97	339.24	341.89	341.89	750,000
2018-08-22	342.65	346.47	342.00	344.98	344.98	597,500
2018-08-21	345.70	346.39	343.00	343.28	343.28	625,200
2018-08-20	347.56	347.56	341.79	344.11	344.11	821,700
2018-08-17	341.00	346.83	339.13	345.22	345.22	917,300
2018-08-16	342.08	345.33	340.46	342.93	342.93	882,500
2018-08-15	341.00	343.92	337.31	340.72	340.72	953,200
2018-08-14	342.26	347.76	341.59	343.63	343.63	883,400
2018-08-13	343.79	344.37	339.22	340.79	340.79	1,077,700
2018-08-10	344.93	347.40	340.34	343.00	343.00	1,359,100
2018-08-09	350.88	352.25	345.78	346.90	346.90	1,322,300
2018-08-08	348.05	352.33	347.97	350.09	350.09	969,200
2018-08-07	345.64	352.46	344.00	350.10	350.10	1,614,900
2018-08-06	343.04	344.22	340.33	341.17	341.17	1,034,200
2018-08-03	350.10	350.57	342.27	344.21	344.21	1,164,400
2018-08-02	342.22	350.00	340.81	347.93	347.93	1,414,600
2018-08-01	335.84	344.74	334.38	344.06	344.06	1,688,400
2018-07-31	332.17	338.74	330.90	334.37	334.37	2,052,700
2018-07-30	340.52	341.37	330.96	331.46	331.46	2,408,400
2018-07-27	346.20	346.47	339.11	340.40	340.40	2,426,100
2018-07-26	340.50	353.41	337.00	344.74	344.74	4,924,000
2018-07-25	374.10	388.67	372.94	383.83	383.83	4,686,600
2018-07-24	380.00	383.00	366.01	372.84	372.84	4,191,700
2018-07-23	358.71	362.22	355.88	358.13	358.13	1,884,600
2018-07-20	358.35	360.50	356.53	358.71	358.71	1,666,300
2018-07-19	356.20	360.27	356.04	358.11	358.11	1,650,600
2018-07-18	353.81	358.75	350.28	358.51	358.51	1,399,800
2018-07-17	352.20	356.02	351.52	354.98	354.98	1,486,100
2018-07-16	348.80	353.20	346.10	353.03	353.03	1,460,100
2018-07-13	347.01	351.67	344.05	348.48	348.48	1,168,600
2018-07-12	347.03	348.07	343.55	347.66	347.66	1,304,400
2018-07-11	341.84	346.20	340.00	344.10	344.10	1,786,600
2018-07-10	347.54	347.90	339.15	344.82	344.82	3,425,600
2018-07-09	357.93	360.35	347.51	354.00	354.00	3,872,800
2018-07-06	347.05	367.89	340.55	357.48	357.48	12,857,000
2018-07-05	295.77	299.73	294.78	298.81	298.81	746,300
2018-07-03	296.06	296.92	292.64	293.51	293.51	452,900
2018-07-02	290.30	296.12	288.13	295.77	295.77	1,116,400
2018-06-29	290.08	292.68	287.81	290.24	290.24	1,394,300
2018-06-28	289.32	290.33	285.32	288.75	288.75	1,405,900
2018-06-27	292.20	293.48	287.81	287.93	287.93	1,116,200
2018-06-26	291.68	293.57	288.45	291.92	291.92	943,300
2018-06-25	295.92	297.15	289.20	292.19	292.19	1,685,500
2018-06-22	298.00	298.38	295.00	296.04	296.04	1,334,600
2018-06-21	296.21	298.05	294.63	297.34	297.34	1,206,700
2018-06-20	293.10	298.44	292.37	296.86	296.86	1,273,600
2018-06-19	286.14	296.01	286.04	292.04	292.04	1,706,200
2018-06-18	294.05	294.97	283.24	289.12	289.12	3,409,000
2018-06-15	306.05	309.50	303.42	305.03	305.03	1,882,400

← NewerPage 35 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.