Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	307.47	309.60	304.67	305.68	305.68	1,344,600
2018-06-13	306.47	310.91	305.58	306.91	306.91	1,180,300
2018-06-12	306.26	308.88	304.27	306.19	306.19	1,085,200
2018-06-11	302.76	308.98	302.74	306.68	306.68	1,178,900
2018-06-08	304.68	304.99	300.36	303.29	303.29	1,519,800
2018-06-07	304.33	307.91	303.06	305.37	305.37	1,392,900
2018-06-06	299.15	303.94	298.89	303.75	303.75	1,371,200
2018-06-05	299.39	301.70	295.76	298.64	298.64	1,206,300
2018-06-04	297.04	301.51	296.12	298.91	298.91	1,028,000
2018-06-01	294.94	298.36	293.02	297.09	297.09	1,238,800
2018-05-31	298.07	301.22	291.82	293.96	293.96	2,081,900
2018-05-30	288.49	297.50	287.96	294.40	294.40	1,987,500
2018-05-29	283.62	289.89	282.10	287.09	287.09	1,562,500
2018-05-25	284.29	289.61	283.85	286.21	286.21	1,464,200
2018-05-24	283.44	285.47	281.80	284.41	284.41	1,148,200
2018-05-23	277.14	284.00	276.65	283.75	283.75	1,398,200
2018-05-22	278.21	281.04	278.01	279.69	279.69	1,320,200
2018-05-21	281.36	282.10	276.42	277.67	277.67	1,628,100
2018-05-18	281.01	282.73	280.02	280.40	280.40	1,639,700
2018-05-17	280.26	281.62	277.26	280.57	280.57	1,830,700
2018-05-16	277.33	283.55	276.94	281.51	281.51	1,515,700
2018-05-15	280.16	281.73	275.00	276.06	276.06	1,729,000
2018-05-14	282.34	285.52	281.02	282.34	282.34	2,027,100
2018-05-11	274.36	283.59	274.36	282.39	282.39	1,908,700
2018-05-10	272.65	276.26	272.10	274.00	274.00	1,416,600
2018-05-09	269.75	275.72	269.07	274.03	274.03	1,377,300
2018-05-08	271.11	271.45	267.89	269.73	269.73	1,303,300
2018-05-07	271.15	273.78	269.02	269.70	269.70	1,296,800
2018-05-04	264.99	272.58	264.99	270.34	270.34	1,937,800
2018-05-03	272.84	275.04	264.51	266.44	266.44	1,999,000
2018-05-02	273.00	277.57	264.03	274.13	274.13	3,616,700
2018-05-01	274.89	279.72	271.69	274.61	274.61	1,910,300
2018-04-30	277.58	280.31	273.45	273.60	273.60	2,083,300
2018-04-27	275.60	279.44	274.01	276.80	276.80	1,955,600
2018-04-26	271.10	277.43	270.52	273.86	273.86	2,084,800
2018-04-25	262.70	274.40	262.27	269.45	269.45	2,765,700
2018-04-24	253.71	266.73	249.17	262.15	262.15	3,619,800
2018-04-23	263.14	264.48	258.00	259.30	259.30	1,922,300
2018-04-20	266.03	267.66	261.20	263.02	263.02	1,584,500
2018-04-19	267.69	271.05	264.82	266.02	266.02	910,900
2018-04-18	265.50	270.74	265.50	268.03	268.03	1,382,200
2018-04-17	265.77	268.76	263.78	264.75	264.75	1,863,000
2018-04-16	267.44	269.26	262.21	263.11	263.11	1,323,300
2018-04-13	269.27	269.49	264.15	265.39	265.39	1,197,100
2018-04-12	268.67	270.18	266.27	267.44	267.44	1,238,300
2018-04-11	263.36	269.95	262.00	265.99	265.99	1,771,500
2018-04-10	261.51	267.58	259.44	265.09	265.09	1,983,200
2018-04-09	258.29	264.46	254.33	257.52	257.52	2,235,500
2018-04-06	263.51	266.16	256.77	257.65	257.65	1,954,000
2018-04-05	271.83	272.99	263.84	264.98	264.98	1,804,300
2018-04-04	263.63	273.31	263.62	272.40	272.40	1,603,100
2018-04-03	267.97	270.82	262.49	266.48	266.48	1,456,600
2018-04-02	272.02	272.54	261.00	266.89	266.89	1,550,300
2018-03-29	273.11	276.44	271.00	273.82	273.82	1,237,800
2018-03-28	266.38	275.00	265.69	271.82	271.82	1,991,800
2018-03-27	269.75	273.37	263.41	265.16	265.16	1,880,500
2018-03-26	263.24	270.20	262.48	268.20	268.20	2,226,800
2018-03-23	272.95	273.25	259.76	260.13	260.13	3,039,600
2018-03-22	275.46	278.37	271.63	271.89	271.89	1,748,600
2018-03-21	279.61	280.98	275.86	277.29	277.29	1,340,000

← NewerPage 36 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.