Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	274.48	274.65	270.07	270.44	270.44	1,340,200
2017-04-04	273.00	274.73	272.57	274.24	274.24	1,086,200
2017-04-03	274.08	274.79	271.29	272.69	272.69	1,589,000
2017-03-31	269.30	275.00	268.02	273.42	273.42	2,747,400
2017-03-30	268.69	270.07	267.74	269.06	269.06	1,448,700
2017-03-29	273.91	273.91	268.20	268.53	268.53	2,632,200
2017-03-28	275.59	276.71	272.50	274.11	274.11	1,149,400
2017-03-27	272.55	276.71	272.34	275.23	275.23	1,132,900
2017-03-24	277.08	278.10	272.87	274.82	274.82	1,368,200
2017-03-23	277.03	279.39	274.69	275.41	275.41	1,605,000
2017-03-22	276.43	278.54	274.93	277.87	277.87	1,333,600
2017-03-21	276.40	284.71	274.54	275.79	275.79	3,841,600
2017-03-20	276.86	278.61	272.97	274.80	274.80	1,666,900
2017-03-17	276.07	280.61	274.61	276.09	276.09	3,140,200
2017-03-16	285.01	285.43	275.70	278.96	278.96	3,870,900
2017-03-15	293.14	294.56	289.39	292.64	292.64	1,376,000
2017-03-14	292.27	293.39	290.18	292.47	292.47	797,700
2017-03-13	291.55	293.85	290.15	292.95	292.95	1,291,500
2017-03-10	293.31	293.90	289.45	292.24	292.24	1,303,700
2017-03-09	291.27	294.92	290.44	293.06	293.06	1,281,200
2017-03-08	290.18	294.82	288.72	294.09	294.09	1,243,600
2017-03-07	293.89	293.89	290.67	291.10	291.10	1,298,400
2017-03-06	297.09	297.90	294.40	295.66	295.66	1,395,600
2017-03-03	293.12	298.00	293.12	297.85	297.85	1,170,700
2017-03-02	293.64	296.93	291.00	293.59	293.59	1,282,400
2017-03-01	290.07	294.17	289.14	293.26	293.26	1,319,700
2017-02-28	290.13	291.42	287.19	288.60	288.60	1,251,300
2017-02-27	285.39	291.25	284.27	291.13	291.13	1,295,100
2017-02-24	285.01	285.81	266.00	285.13	285.13	1,768,500
2017-02-23	287.75	288.11	283.36	284.75	284.75	1,418,900
2017-02-22	287.75	289.43	285.22	287.63	287.63	1,046,000
2017-02-21	289.16	289.91	286.22	286.90	286.90	1,471,200
2017-02-17	290.00	291.90	287.76	288.94	288.94	2,022,900
2017-02-16	292.50	293.98	287.76	290.13	290.13	1,834,900
2017-02-15	284.57	292.89	284.24	292.64	292.64	2,601,200
2017-02-14	279.86	286.06	279.01	285.14	285.14	2,404,500
2017-02-13	276.28	279.76	275.16	278.91	278.91	1,795,500
2017-02-10	270.68	276.41	269.98	274.76	274.76	1,648,900
2017-02-09	268.24	271.16	267.74	270.44	270.44	1,399,100
2017-02-08	265.43	269.01	265.43	268.74	268.74	1,922,600
2017-02-07	269.47	269.67	264.56	266.11	266.11	1,546,900
2017-02-06	264.46	265.73	263.18	264.91	264.91	1,619,100
2017-02-03	264.98	266.00	261.76	264.67	264.67	1,537,500
2017-02-02	263.76	264.52	260.50	264.23	264.23	2,733,900
2017-02-01	278.98	282.07	277.51	281.69	281.69	1,699,500
2017-01-31	275.01	278.00	271.90	277.24	277.24	1,856,400
2017-01-30	278.27	278.90	274.22	276.06	276.06	1,300,300
2017-01-27	280.46	281.98	277.29	278.21	278.21	1,353,400
2017-01-26	278.00	285.78	277.00	278.89	278.89	2,419,000
2017-01-25	274.54	277.78	271.43	273.24	273.24	2,506,100
2017-01-24	275.74	278.40	271.47	273.82	273.82	1,975,200
2017-01-23	280.35	282.72	275.49	276.02	276.02	1,858,000
2017-01-20	282.07	282.56	279.41	280.66	280.66	1,979,100
2017-01-19	282.74	284.84	279.23	280.35	280.35	1,421,500
2017-01-18	284.79	286.16	282.87	283.61	283.61	1,079,700
2017-01-17	284.28	286.35	281.08	283.01	283.01	1,971,100
2017-01-13	288.07	289.86	284.25	284.75	284.75	1,711,500
2017-01-12	286.61	288.99	285.04	287.77	287.77	1,354,700
2017-01-11	296.95	297.90	285.00	287.11	287.11	2,450,500
2017-01-10	300.42	301.42	296.43	297.79	297.79	1,408,400

← NewerPage 41 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.