Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	273.70	276.09	269.58	271.36	271.36	1,373,000
2017-06-29	275.00	275.20	268.91	271.88	271.88	1,035,300
2017-06-28	271.25	275.51	269.09	274.64	274.64	1,171,900
2017-06-27	279.00	279.40	271.20	271.25	271.25	1,731,500
2017-06-26	281.74	282.89	277.64	279.81	279.81	1,279,500
2017-06-23	282.33	284.46	277.58	280.32	280.32	2,439,600
2017-06-22	279.86	284.21	278.30	280.57	280.57	2,838,900
2017-06-21	266.11	279.81	266.11	278.60	278.60	3,158,500
2017-06-20	260.82	269.00	259.61	266.00	266.00	2,250,200
2017-06-19	253.23	262.28	252.94	260.54	260.54	1,956,200
2017-06-16	255.49	256.77	250.89	251.74	251.74	2,427,200
2017-06-15	253.60	255.76	253.15	255.02	255.02	1,443,700
2017-06-14	255.56	257.38	250.88	253.37	253.37	3,067,600
2017-06-13	261.97	262.12	259.55	261.42	261.42	1,312,400
2017-06-12	260.23	265.48	259.57	262.11	262.11	1,576,700
2017-06-09	256.31	262.37	254.87	259.89	259.89	1,575,900
2017-06-08	255.25	258.11	254.52	257.17	257.17	1,141,200
2017-06-07	257.71	258.57	255.11	255.43	255.43	1,153,200
2017-06-06	257.06	258.30	254.96	257.16	257.16	1,080,700
2017-06-05	257.37	259.24	255.73	258.50	258.50	1,579,600
2017-06-02	252.98	258.26	252.14	256.65	256.65	1,731,800
2017-06-01	250.03	253.11	248.61	252.38	252.38	1,548,100
2017-05-31	247.31	247.98	244.28	247.77	247.77	1,893,500
2017-05-30	250.40	251.55	246.34	246.54	246.54	1,366,800
2017-05-26	252.59	253.62	250.51	250.80	250.80	833,100
2017-05-25	252.65	254.45	252.00	252.97	252.97	1,552,300
2017-05-24	249.30	254.37	246.12	253.33	253.33	2,225,100
2017-05-23	250.97	250.97	247.97	248.10	248.10	1,006,000
2017-05-22	250.69	251.00	249.01	250.04	250.04	1,331,200
2017-05-19	253.41	254.82	249.71	250.09	250.09	1,989,800
2017-05-18	252.23	254.15	251.59	252.81	252.81	1,242,600
2017-05-17	255.38	256.14	251.17	251.34	251.34	1,413,500
2017-05-16	259.44	260.62	256.60	257.64	257.64	1,049,700
2017-05-15	253.97	259.95	253.97	258.53	258.53	1,653,600
2017-05-12	255.41	256.30	253.30	254.84	254.84	1,119,800
2017-05-11	257.27	258.19	252.69	254.15	254.15	1,850,600
2017-05-10	260.63	262.30	257.02	257.92	257.92	1,503,600
2017-05-09	260.99	263.66	260.28	261.28	261.28	1,159,200
2017-05-08	262.52	263.60	259.99	260.42	260.42	1,985,500
2017-05-05	268.32	269.50	261.00	262.15	262.15	1,914,100
2017-05-04	271.13	272.53	267.61	268.60	268.60	1,143,400
2017-05-03	271.44	272.50	270.09	271.36	271.36	929,000
2017-05-02	271.51	273.25	269.72	271.34	271.34	1,384,300
2017-05-01	271.35	273.81	270.50	271.03	271.03	1,151,100
2017-04-28	277.09	277.28	271.06	271.21	271.21	1,803,400
2017-04-27	279.57	281.22	275.60	276.57	276.57	2,268,500
2017-04-26	285.28	286.62	279.57	279.98	279.98	2,146,700
2017-04-25	290.00	291.90	285.90	286.89	286.89	3,126,300
2017-04-24	274.93	278.69	274.61	276.86	276.86	2,007,300
2017-04-21	272.72	274.90	271.62	272.94	272.94	1,127,600
2017-04-20	272.20	273.63	270.78	272.46	272.46	981,200
2017-04-19	272.72	274.00	271.08	271.94	271.94	1,190,300
2017-04-18	273.93	275.18	269.72	271.16	271.16	1,379,500
2017-04-17	271.50	274.64	271.00	274.05	274.05	1,025,800
2017-04-13	269.09	273.14	267.51	271.88	271.88	1,173,800
2017-04-12	270.37	270.64	267.77	268.92	268.92	1,058,100
2017-04-11	269.08	270.00	267.10	268.65	268.65	1,247,200
2017-04-10	268.68	270.40	268.14	269.30	269.30	861,000
2017-04-07	270.60	270.84	267.32	268.73	268.73	1,677,600
2017-04-06	270.14	272.60	269.34	270.94	270.94	1,622,600

← NewerPage 40 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.