Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	213.75	213.75	204.63	204.63	204.63	719
2022-06-27	210.13	212.88	210.13	212.46	212.46	45
2022-06-24	211.38	212.23	207.50	208.77	208.77	554
2022-06-23	209.00	210.00	208.02	210.00	210.00	220
2022-06-22	204.57	208.67	204.57	207.44	207.44	421
2022-06-21	204.22	207.01	203.17	206.72	206.72	823
2022-06-17	192.98	204.07	192.11	204.07	204.07	1,543
2022-06-16	193.32	193.32	189.61	191.32	191.32	1,580
2022-06-15	196.17	196.26	195.12	195.31	195.31	579
2022-06-14	192.59	193.10	189.62	193.10	193.10	581
2022-06-13	194.17	194.48	192.12	193.17	193.17	402
2022-06-10	199.93	199.93	196.55	196.78	196.78	648
2022-06-09	205.98	205.98	203.64	204.84	204.84	192
2022-06-08	201.19	208.29	201.19	204.17	204.17	1,363
2022-06-07	196.44	200.14	196.44	200.04	200.04	714
2022-06-06	203.52	203.52	196.48	197.70	197.70	1,491
2022-06-01	200.23	200.58	199.02	199.02	199.02	250
2022-05-31	206.20	206.20	200.48	200.95	200.95	11,587
2022-05-27	205.49	206.66	204.50	205.22	205.22	181
2022-05-26	202.40	204.79	202.40	204.34	204.34	228
2022-05-25	197.95	202.32	197.95	199.16	199.16	453
2022-05-24	198.01	200.00	198.01	200.00	200.00	46
2022-05-23	201.25	203.40	200.47	201.30	201.30	149
2022-05-20	192.85	197.25	192.85	195.57	195.57	744
2022-05-19	195.12	195.32	192.04	194.92	194.92	897
2022-05-18	201.10	201.10	196.72	196.74	196.74	347
2022-05-17	198.29	202.66	198.29	202.66	202.66	52
2022-05-16	198.27	200.56	197.32	198.95	198.95	20
2022-05-13	198.26	200.00	197.47	197.47	197.47	484
2022-05-12	190.56	194.57	190.00	191.79	191.79	2,593
2022-05-11	191.27	197.83	191.27	192.36	192.36	10,097
2022-05-10	190.46	196.93	190.46	196.93	196.93	1,792
2022-05-09	190.84	192.28	188.66	188.66	188.66	185
2022-05-06	198.10	198.80	191.20	192.31	192.31	2,480
2022-05-05	207.38	208.44	200.66	201.84	201.84	535
2022-05-04	210.13	210.13	204.04	206.71	206.71	1,342
2022-05-03	209.50	213.43	207.38	207.38	207.38	1,150
2022-04-29	211.09	211.09	209.88	209.88	209.88	32
2022-04-28	207.00	207.00	205.22	205.49	205.49	709
2022-04-27	206.99	209.30	206.80	208.81	208.81	25,220
2022-04-26	214.43	214.43	207.93	207.93	207.93	298
2022-04-25	209.02	214.37	208.87	213.54	213.54	1,026
2022-04-22	217.48	217.48	211.20	213.14	213.14	331
2022-04-21	221.94	222.86	219.78	219.78	219.78	124
2022-04-20	225.72	225.72	222.56	222.79	222.79	482
2022-04-19	216.00	223.20	216.00	223.13	223.13	545
2022-04-14	214.74	214.84	213.63	213.63	213.63	42
2022-04-13	208.90	212.49	208.90	212.49	212.49	511
2022-04-12	211.58	212.71	207.91	209.70	209.70	160
2022-04-11	214.75	215.83	212.02	212.17	212.17	3,250
2022-04-08	211.17	217.25	211.17	217.25	217.25	448
2022-04-07	210.29	212.96	209.21	211.18	211.18	15,759
2022-04-06	206.41	209.68	205.52	209.68	209.68	311
2022-04-05	210.13	212.43	209.05	209.05	209.05	360
2022-04-04	212.06	213.56	211.49	211.79	211.79	316
2022-04-01	212.00	212.64	209.77	210.02	210.02	68
2022-03-31	210.89	212.49	210.50	212.21	212.21	120
2022-03-30	215.28	215.56	211.66	211.66	211.66	1,587
2022-03-29	213.68	215.50	213.11	214.51	214.51	286
2022-03-28	211.69	211.69	208.06	209.21	209.21	1,069

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

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.