Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	332.92	336.30	321.83	322.73	322.73	1,345,500
2018-12-03	335.00	338.72	329.38	332.19	332.19	1,131,500
2018-11-30	327.03	333.77	325.15	333.72	333.72	1,666,900
2018-11-29	329.06	330.99	324.60	326.61	326.61	821,300
2018-11-28	324.25	332.50	321.33	332.24	332.24	1,067,700
2018-11-27	317.77	323.91	316.12	323.81	323.81	964,400
2018-11-26	321.70	322.49	315.41	319.50	319.50	1,141,600
2018-11-23	313.81	324.45	313.28	320.08	320.08	597,800
2018-11-21	319.89	321.05	315.28	315.56	315.56	746,900
2018-11-20	318.96	323.51	313.25	319.48	319.48	1,357,000
2018-11-19	325.12	326.32	315.45	319.21	319.21	1,204,000
2018-11-16	321.82	326.19	320.62	324.05	324.05	1,542,100
2018-11-15	311.27	322.05	310.00	321.72	321.72	1,196,000
2018-11-14	321.56	322.78	312.99	313.55	313.55	1,390,900
2018-11-13	320.43	325.26	317.93	319.08	319.08	839,400
2018-11-12	324.90	325.00	317.56	318.90	318.90	954,900
2018-11-09	325.77	326.63	322.09	325.20	325.20	783,000
2018-11-08	330.52	331.41	325.00	326.04	326.04	1,088,300
2018-11-07	323.13	331.88	322.40	331.51	331.51	1,371,500
2018-11-06	316.03	322.42	316.03	320.28	320.28	1,064,600
2018-11-05	314.18	318.80	313.58	317.15	317.15	1,020,000
2018-11-02	319.33	320.89	309.64	312.70	312.70	1,197,900
2018-11-01	304.43	315.94	304.27	315.33	315.33	1,331,100
2018-10-31	308.67	310.67	303.27	304.27	304.27	1,328,600
2018-10-30	301.92	306.69	298.34	306.28	306.28	1,482,700
2018-10-29	304.41	308.49	294.72	300.96	300.96	1,567,600
2018-10-26	292.85	304.90	291.00	300.17	300.17	2,174,300
2018-10-25	294.61	302.34	288.34	298.47	298.47	3,001,700
2018-10-24	315.94	319.69	301.09	302.05	302.05	2,766,800
2018-10-23	315.00	326.50	311.00	316.15	316.15	2,414,500
2018-10-22	322.30	323.85	314.16	315.54	315.54	1,736,300
2018-10-19	323.06	327.12	318.52	320.41	320.41	1,885,000
2018-10-18	337.79	337.79	328.00	330.15	330.15	1,002,500
2018-10-17	337.89	342.27	334.68	338.23	338.23	939,800
2018-10-16	330.89	339.12	328.77	338.61	338.61	1,151,000
2018-10-15	329.97	332.07	327.38	328.41	328.41	921,000
2018-10-12	331.62	333.30	326.14	330.94	330.94	1,264,900
2018-10-11	338.23	340.85	324.46	327.27	327.27	1,395,700
2018-10-10	342.64	346.72	337.53	337.53	337.53	1,420,200
2018-10-09	342.74	346.42	341.15	344.57	344.57	778,900
2018-10-08	340.67	345.57	338.22	343.03	343.03	852,400
2018-10-05	344.29	347.78	336.21	342.08	342.08	989,100
2018-10-04	350.78	351.98	340.65	343.10	343.10	1,079,200
2018-10-03	345.66	353.81	344.79	352.75	352.75	1,119,400
2018-10-02	353.14	353.99	344.40	345.41	345.41	1,340,100
2018-10-01	355.30	358.41	350.57	352.56	352.56	974,900
2018-09-28	355.00	357.00	352.43	353.31	353.31	1,542,900
2018-09-27	351.39	357.50	350.42	355.60	355.60	1,219,500
2018-09-26	342.20	353.21	341.74	349.37	349.37	1,595,600
2018-09-25	347.04	347.49	341.46	341.65	341.65	1,232,300
2018-09-24	342.99	347.76	341.86	347.02	347.02	1,016,300
2018-09-21	343.10	345.41	338.52	345.41	345.41	3,874,500
2018-09-20	339.97	342.64	337.80	341.24	341.24	1,085,000
2018-09-19	337.85	339.98	334.87	338.91	338.91	844,800
2018-09-18	333.46	338.48	332.48	336.89	336.89	1,243,300
2018-09-17	338.56	338.56	333.50	334.40	334.40	944,100
2018-09-14	341.32	342.06	337.37	338.68	338.68	882,000
2018-09-13	341.05	342.41	337.83	340.58	340.58	862,300
2018-09-12	337.96	340.43	333.03	340.03	340.03	869,400
2018-09-11	340.66	341.48	337.09	337.70	337.70	906,700

← NewerPage 34 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.