Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	330.75	335.80	329.30	333.47	333.47	1,276,500
2017-12-19	326.13	328.39	324.00	327.02	327.02	866,700
2017-12-18	329.67	330.42	324.54	325.95	325.95	990,800
2017-12-15	328.61	330.12	321.73	327.94	327.94	2,023,500
2017-12-14	332.00	332.00	321.11	323.55	323.55	1,173,900
2017-12-13	328.21	332.85	327.25	330.71	330.71	1,129,200
2017-12-12	325.20	327.90	323.84	327.75	327.75	747,400
2017-12-11	327.09	330.61	322.66	328.03	328.03	1,142,800
2017-12-08	321.00	327.55	319.85	325.77	325.77	1,133,900
2017-12-07	315.42	319.91	311.95	319.57	319.57	987,100
2017-12-06	319.00	320.58	311.75	314.66	314.66	938,800
2017-12-05	317.66	322.25	317.66	319.87	319.87	915,600
2017-12-04	319.20	321.75	315.56	317.40	317.40	908,700
2017-12-01	320.70	323.07	314.77	319.35	319.35	1,207,500
2017-11-30	320.69	323.69	317.76	322.17	322.17	1,186,200
2017-11-29	317.50	321.29	316.23	319.96	319.96	1,360,800
2017-11-28	314.12	317.39	312.10	317.14	317.14	1,100,700
2017-11-27	310.07	312.45	307.01	311.73	311.73	1,353,300
2017-11-24	308.50	310.35	307.27	308.97	308.97	514,000
2017-11-22	308.91	311.11	307.15	309.80	309.80	732,500
2017-11-21	310.87	311.22	306.11	309.06	309.06	1,281,600
2017-11-20	313.60	315.76	309.17	309.46	309.46	667,200
2017-11-17	313.47	316.00	310.18	313.97	313.97	907,400
2017-11-16	310.72	314.62	309.68	313.98	313.98	731,700
2017-11-15	309.69	313.19	308.00	310.28	310.28	1,294,000
2017-11-14	313.34	314.44	307.50	309.69	309.69	1,214,300
2017-11-13	310.47	316.07	308.57	315.71	315.71	1,186,800
2017-11-10	310.10	311.70	306.39	310.44	310.44	820,700
2017-11-09	312.00	313.97	308.90	309.96	309.96	895,400
2017-11-08	314.81	314.81	311.64	312.58	312.58	1,231,900
2017-11-07	315.94	315.98	310.46	313.57	313.57	887,500
2017-11-06	314.39	319.40	314.14	315.47	315.47	1,065,200
2017-11-03	309.79	314.21	308.21	314.14	314.14	828,000
2017-11-02	316.00	319.22	308.59	309.40	309.40	1,570,900
2017-11-01	312.75	319.95	311.57	315.73	315.73	1,386,200
2017-10-31	315.18	316.86	310.50	311.66	311.66	1,201,600
2017-10-30	307.74	317.67	307.20	315.80	315.80	1,469,600
2017-10-27	307.45	309.60	305.00	307.74	307.74	1,679,800
2017-10-26	310.00	313.57	305.12	307.64	307.64	1,905,300
2017-10-25	317.96	320.25	313.00	314.64	314.64	1,879,900
2017-10-24	319.00	321.11	301.81	315.73	315.73	5,849,300
2017-10-23	335.25	335.51	327.83	328.55	328.55	1,885,200
2017-10-20	343.00	343.31	333.93	338.10	338.10	1,909,300
2017-10-19	343.40	346.11	338.11	342.42	342.42	1,291,800
2017-10-18	346.56	348.84	343.54	344.58	344.58	1,246,700
2017-10-17	343.12	348.65	339.69	344.47	344.47	1,616,300
2017-10-16	337.73	344.37	333.17	335.68	335.68	1,176,600
2017-10-13	333.26	338.94	332.07	337.64	337.64	1,360,300
2017-10-12	332.93	334.32	330.04	333.31	333.31	1,120,200
2017-10-11	332.12	333.33	329.27	333.19	333.19	938,900
2017-10-10	328.55	332.87	328.25	332.83	332.83	1,004,000
2017-10-09	327.46	332.24	326.33	329.01	329.01	902,400
2017-10-06	325.21	328.50	324.60	327.48	327.48	1,039,000
2017-10-05	320.72	330.98	320.28	326.74	326.74	2,159,800
2017-10-04	313.57	316.55	306.00	314.92	314.92	1,067,600
2017-10-03	317.11	317.80	313.91	317.39	317.39	850,900
2017-10-02	315.19	317.13	313.12	316.17	316.17	1,674,000
2017-09-29	309.09	313.60	303.00	313.12	313.12	1,647,600
2017-09-28	312.75	314.57	308.88	310.00	310.00	957,200
2017-09-27	318.57	318.75	311.73	312.80	312.80	1,086,400

← NewerPage 38 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.