Biogen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 235.41 | 235.41 | 235.41 | 235.41 | 235.41 | 2,312 |
| 2021-12-23 | 234.79 | 234.79 | 233.15 | 234.13 | 234.13 | 1,091 |
| 2021-12-22 | 234.65 | 239.61 | 232.86 | 234.72 | 234.72 | 236,521 |
| 2021-12-21 | 234.61 | 236.94 | 230.70 | 234.90 | 234.90 | 2,298 |
| 2021-12-20 | 237.43 | 240.00 | 234.22 | 236.63 | 236.63 | 1,777 |
| 2021-12-17 | 234.26 | 238.82 | 233.91 | 238.50 | 238.50 | 1,462 |
| 2021-12-16 | 235.88 | 242.98 | 235.88 | 236.96 | 236.96 | 37,430 |
| 2021-12-15 | 230.52 | 233.36 | 228.98 | 233.36 | 233.36 | 1,532 |
| 2021-12-14 | 233.93 | 236.00 | 232.17 | 232.17 | 232.17 | 1,224 |
| 2021-12-13 | 231.05 | 235.45 | 231.00 | 235.35 | 235.35 | 397 |
| 2021-12-10 | 231.81 | 233.50 | 229.39 | 230.08 | 230.08 | 835 |
| 2021-12-09 | 234.47 | 236.96 | 232.24 | 232.86 | 232.86 | 1,064 |
| 2021-12-08 | 227.44 | 234.18 | 226.37 | 234.00 | 234.00 | 1,156 |
| 2021-12-07 | 224.99 | 228.52 | 224.96 | 227.11 | 227.11 | 477 |
| 2021-12-06 | 224.78 | 225.70 | 222.40 | 225.70 | 225.70 | 4,158 |
| 2021-12-03 | 231.91 | 231.91 | 223.95 | 224.36 | 224.36 | 1,666 |
| 2021-12-02 | 232.52 | 232.52 | 224.37 | 228.29 | 228.29 | 3,000 |
| 2021-12-01 | 236.47 | 238.95 | 233.38 | 234.10 | 234.10 | 2,432 |
| 2021-11-30 | 230.00 | 238.93 | 229.10 | 234.50 | 234.50 | 4,990 |
| 2021-11-29 | 245.50 | 245.50 | 236.09 | 237.27 | 237.27 | 4,408 |
| 2021-11-26 | 250.00 | 251.00 | 242.24 | 242.90 | 242.90 | 5,564 |
| 2021-11-24 | 253.52 | 253.52 | 248.71 | 249.11 | 249.11 | 1,819 |
| 2021-11-23 | 252.07 | 253.85 | 249.90 | 252.57 | 252.57 | 2,420 |
| 2021-11-22 | 257.41 | 258.41 | 251.69 | 254.70 | 254.70 | 2,973 |
| 2021-11-19 | 257.71 | 259.37 | 255.17 | 257.90 | 257.90 | 1,787 |
| 2021-11-18 | 260.00 | 260.00 | 253.59 | 258.60 | 258.60 | 3,200 |
| 2021-11-17 | 261.55 | 261.55 | 252.43 | 259.93 | 259.93 | 6,099 |
| 2021-11-16 | 268.11 | 268.27 | 261.64 | 263.67 | 263.67 | 5,578 |
| 2021-11-15 | 273.45 | 275.69 | 271.08 | 273.81 | 273.81 | 1,430 |
| 2021-11-12 | 270.48 | 272.23 | 267.86 | 270.58 | 270.58 | 1,654 |
| 2021-11-11 | 271.41 | 271.41 | 264.44 | 266.45 | 266.45 | 1,720 |
| 2021-11-10 | 271.66 | 271.87 | 268.39 | 268.57 | 268.57 | 606 |
| 2021-11-09 | 271.84 | 272.70 | 267.00 | 269.19 | 269.19 | 449 |
| 2021-11-08 | 277.50 | 280.00 | 271.00 | 273.21 | 273.21 | 1,354 |
| 2021-11-05 | 279.31 | 284.30 | 276.91 | 278.80 | 278.80 | 855 |
| 2021-11-04 | 278.41 | 279.98 | 275.35 | 279.30 | 279.30 | 2,055 |
| 2021-11-03 | 272.51 | 279.25 | 270.07 | 278.25 | 278.25 | 3,861 |
| 2021-11-02 | 272.99 | 272.99 | 265.73 | 269.44 | 269.44 | 912 |
| 2021-11-01 | 266.26 | 274.21 | 266.15 | 271.16 | 271.16 | 1,293 |
| 2021-10-29 | 264.41 | 265.80 | 262.30 | 264.87 | 264.87 | 1,772 |
| 2021-10-28 | 262.96 | 265.50 | 260.00 | 264.78 | 264.78 | 1,086 |
| 2021-10-27 | 271.12 | 271.19 | 259.72 | 260.00 | 260.00 | 1,710 |
| 2021-10-26 | 270.74 | 273.37 | 267.06 | 272.00 | 272.00 | 1,674 |
| 2021-10-25 | 266.00 | 270.45 | 264.36 | 270.17 | 270.17 | 1,420 |
| 2021-10-22 | 269.38 | 271.00 | 265.11 | 265.63 | 265.63 | 484 |
| 2021-10-21 | 266.57 | 271.63 | 265.77 | 271.09 | 271.09 | 2,751 |
| 2021-10-20 | 268.13 | 277.33 | 267.00 | 267.09 | 267.09 | 6,013 |
| 2021-10-19 | 272.11 | 272.11 | 266.88 | 267.60 | 267.60 | 2,086 |
| 2021-10-18 | 279.02 | 280.00 | 269.79 | 270.99 | 270.99 | 5,357 |
| 2021-10-15 | 285.26 | 287.00 | 278.80 | 280.89 | 280.89 | 82,413 |
| 2021-10-14 | 285.00 | 287.68 | 282.74 | 286.86 | 286.86 | 2,090 |
← NewerPage 21 of 21 · 1,251 trading days
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.