Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	278.66	281.40	276.51	279.68	279.68	1,313,400
2018-03-19	285.83	286.49	276.43	278.37	278.37	1,530,400
2018-03-16	289.40	292.30	287.47	287.62	287.62	2,294,200
2018-03-15	286.48	288.26	285.13	286.70	286.70	1,342,900
2018-03-14	285.03	289.17	282.71	285.72	285.72	2,039,500
2018-03-13	282.21	286.54	280.52	283.24	283.24	2,258,600
2018-03-12	286.00	286.68	279.29	279.90	279.90	2,349,000
2018-03-09	285.87	286.76	281.70	286.10	286.10	1,715,000
2018-03-08	285.47	286.82	283.23	284.69	284.69	1,313,700
2018-03-07	285.47	285.83	282.00	284.54	284.54	1,404,900
2018-03-06	286.86	288.68	283.76	285.98	285.98	881,700
2018-03-05	284.16	288.13	282.59	286.95	286.95	904,300
2018-03-02	278.22	288.00	277.00	286.96	286.96	1,511,900
2018-03-01	288.11	291.44	281.36	282.35	282.35	2,339,200
2018-02-28	291.26	292.90	287.39	288.99	288.99	1,742,400
2018-02-27	290.83	294.03	289.42	290.10	290.10	1,697,400
2018-02-26	294.00	296.10	288.80	290.01	290.01	1,448,300
2018-02-23	287.59	294.24	285.60	292.78	292.78	2,541,500
2018-02-22	287.70	291.91	283.97	284.81	284.81	2,484,700
2018-02-21	287.56	290.66	285.11	286.10	286.10	1,922,400
2018-02-20	292.00	294.88	286.51	287.45	287.45	2,004,500
2018-02-16	297.75	298.50	290.88	291.87	291.87	2,943,100
2018-02-15	298.85	300.75	289.27	299.38	299.38	3,040,900
2018-02-14	315.36	316.45	288.00	296.08	296.08	5,426,400
2018-02-13	315.01	319.00	312.35	316.99	316.99	732,900
2018-02-12	319.25	323.18	315.50	316.63	316.63	1,331,000
2018-02-09	313.27	319.93	302.28	316.78	316.78	2,180,400
2018-02-08	326.67	328.70	311.50	311.79	311.79	1,414,600
2018-02-07	329.90	333.59	326.25	326.89	326.89	1,237,300
2018-02-06	322.52	332.95	321.11	332.86	332.86	1,768,200
2018-02-05	344.58	348.34	328.31	328.31	328.31	1,541,300
2018-02-02	343.98	348.69	342.31	343.83	343.83	1,095,000
2018-02-01	348.18	352.38	344.58	346.00	346.00	1,372,900
2018-01-31	357.34	359.61	345.72	347.81	347.81	1,398,000
2018-01-30	355.47	357.75	351.13	352.59	352.59	1,127,800
2018-01-29	365.15	367.90	357.47	358.48	358.48	1,317,200
2018-01-26	356.17	370.57	356.05	367.91	367.91	2,232,700
2018-01-25	358.00	358.00	341.21	353.74	353.74	1,863,000
2018-01-24	348.89	350.12	342.30	346.50	346.50	1,512,600
2018-01-23	348.00	354.28	345.74	346.75	346.75	1,186,200
2018-01-22	343.59	347.82	342.03	347.64	347.64	1,195,200
2018-01-19	347.57	347.57	341.82	342.41	342.41	1,232,200
2018-01-18	343.99	345.00	337.50	344.44	344.44	1,302,500
2018-01-17	339.72	347.78	337.28	344.87	344.87	1,429,000
2018-01-16	337.63	344.87	336.56	338.85	338.85	1,256,800
2018-01-12	333.31	336.61	331.51	335.95	335.95	885,500
2018-01-11	338.01	338.54	329.34	333.07	333.07	1,002,000
2018-01-10	334.59	339.94	331.84	336.72	336.72	973,400
2018-01-09	329.65	339.49	329.06	336.36	336.36	1,326,400
2018-01-08	341.45	341.94	327.26	329.65	329.65	1,438,800
2018-01-05	342.00	344.12	339.06	342.49	342.49	1,486,400
2018-01-04	339.73	341.40	335.46	339.99	339.99	967,100
2018-01-03	333.46	340.45	332.71	339.85	339.85	1,121,700
2018-01-02	321.15	335.43	318.33	334.17	334.17	1,422,500
2017-12-29	320.55	322.75	318.24	318.57	318.57	619,500
2017-12-28	320.60	322.38	319.26	320.33	320.33	660,000
2017-12-27	319.93	322.25	318.87	320.07	320.07	600,900
2017-12-26	319.45	320.14	316.25	319.78	319.78	653,600
2017-12-22	323.16	323.50	318.77	319.50	319.50	887,000
2017-12-21	319.75	328.60	319.05	322.52	322.52	2,212,900

← NewerPage 37 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.