Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	213.01	213.01	210.25	211.55	211.55	458
2022-03-24	212.25	213.27	210.23	212.14	212.14	376
2022-03-23	212.93	212.93	212.15	212.15	212.15	44
2022-03-22	207.27	211.52	207.05	209.96	209.96	417
2022-03-21	208.57	208.57	205.17	206.06	206.06	456
2022-03-18	204.30	207.63	202.25	207.24	207.24	492
2022-03-17	204.50	205.05	202.62	204.99	204.99	264
2022-03-16	202.98	203.33	198.77	203.33	203.33	1,523
2022-03-15	193.13	196.49	193.13	196.38	196.38	453
2022-03-14	199.85	201.56	194.46	194.46	194.46	596
2022-03-11	201.00	201.63	199.45	199.98	199.98	925
2022-03-10	202.53	202.69	196.19	197.43	197.43	1,361
2022-03-09	205.92	208.39	205.16	205.37	205.37	350
2022-03-08	201.30	208.95	201.30	204.33	204.33	564
2022-03-07	208.23	217.89	207.75	209.18	209.18	1,875
2022-03-04	208.46	210.79	208.46	209.78	209.78	471
2022-03-03	213.76	213.76	209.17	212.59	212.59	1,530
2022-03-02	210.34	212.55	206.60	208.87	208.87	906
2022-03-01	211.00	213.50	209.52	211.00	211.00	1,088
2022-02-28	204.32	207.62	204.07	207.22	207.22	864
2022-02-25	203.12	209.62	203.03	209.43	209.43	67,325
2022-02-24	204.80	206.23	200.26	200.62	200.62	1,590
2022-02-23	209.81	211.50	209.81	211.12	211.12	167,804
2022-02-22	209.48	210.83	208.31	210.25	210.25	537
2022-02-18	208.70	211.20	207.66	209.07	209.07	1,403
2022-02-17	212.60	212.92	209.45	212.90	212.90	1,743
2022-02-16	215.55	215.84	213.83	214.43	214.43	968
2022-02-15	214.92	216.41	214.87	216.41	216.41	926
2022-02-14	214.10	215.37	211.38	213.03	213.03	1,947
2022-02-11	219.24	221.57	215.71	215.71	215.71	992
2022-02-10	223.03	226.55	221.74	224.73	224.73	1,002
2022-02-09	224.33	228.00	224.09	227.28	227.28	1,574
2022-02-08	224.46	224.46	217.47	222.76	222.76	1,535
2022-02-07	221.13	222.20	219.43	222.20	222.20	953
2022-02-04	215.30	222.06	215.25	221.57	221.57	2,403
2022-02-03	215.00	222.75	212.65	222.00	222.00	5,887
2022-02-02	228.67	228.67	222.29	224.26	224.26	234,720
2022-02-01	227.69	230.93	227.39	227.39	227.39	1,374
2022-01-31	222.50	227.56	222.50	223.92	223.92	826
2022-01-28	218.16	224.51	217.93	223.14	223.14	943
2022-01-27	220.96	223.38	219.10	219.56	219.56	825
2022-01-26	221.90	226.50	221.90	223.88	223.88	891
2022-01-25	221.14	224.20	218.25	224.11	224.11	547
2022-01-24	220.03	221.55	215.22	219.53	219.53	2,305
2022-01-21	225.37	226.29	222.00	222.00	222.00	1,614
2022-01-20	230.80	232.99	228.86	229.68	229.68	942
2022-01-19	233.81	234.52	231.09	233.94	233.94	6,096
2022-01-18	239.26	239.26	232.17	233.59	233.59	2,152
2022-01-14	237.30	238.04	234.15	235.95	235.95	3,145
2022-01-13	226.50	239.58	225.29	234.31	234.31	15,779
2022-01-12	221.61	227.58	217.34	223.52	223.52	31,268
2022-01-11	235.40	243.74	235.40	243.50	243.50	2,344
2022-01-10	232.60	234.92	230.84	231.47	231.47	22,387
2022-01-07	238.29	238.29	231.80	232.10	232.10	1,233
2022-01-06	240.37	241.92	237.79	238.55	238.55	1,859
2022-01-05	241.73	248.48	241.73	244.24	244.24	5,521
2022-01-04	245.13	245.32	239.00	240.65	240.65	4,824
2021-12-31	240.35	243.54	238.12	241.83	241.83	3,711
2021-12-30	245.50	245.99	237.10	237.10	237.10	9,748
2021-12-29	234.44	259.10	234.44	259.10	259.10	708

← NewerPage 20 of 21 · 1,251 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.