Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	300.42	301.42	296.43	297.79	297.79	1,408,400
2017-01-09	295.39	300.00	294.41	299.02	299.02	1,430,500
2017-01-06	294.59	296.41	292.39	295.00	295.00	1,082,500
2017-01-05	294.81	296.32	292.22	293.57	293.57	1,318,600
2017-01-04	291.59	296.83	290.04	294.05	294.05	1,273,500
2017-01-03	285.82	293.20	284.86	291.71	291.71	1,763,400
2016-12-30	287.79	288.56	282.64	283.58	283.58	1,327,200
2016-12-29	288.96	290.41	285.23	287.03	287.03	1,120,900
2016-12-28	291.99	292.11	288.50	289.25	289.25	1,036,200
2016-12-27	295.17	296.38	290.75	291.12	291.12	1,453,100
2016-12-23	283.05	288.38	281.81	287.53	287.53	1,118,100
2016-12-22	281.83	283.17	280.02	283.07	283.07	1,061,800
2016-12-21	285.06	285.65	281.00	283.11	283.11	1,377,800
2016-12-20	280.98	286.67	279.13	285.59	285.59	2,219,600
2016-12-19	286.59	290.51	272.96	278.77	278.77	2,553,500
2016-12-16	287.62	289.09	286.00	286.40	286.40	2,273,200
2016-12-15	287.16	288.53	285.02	286.97	286.97	1,706,500
2016-12-14	288.21	289.96	285.24	286.25	286.25	1,299,300
2016-12-13	286.75	289.50	284.81	287.38	287.38	1,596,200
2016-12-12	289.20	290.95	284.07	286.49	286.49	1,776,200
2016-12-09	305.24	306.98	281.79	287.77	287.77	6,257,700
2016-12-08	285.80	292.97	278.58	289.54	289.54	4,771,300
2016-12-07	285.50	288.97	280.50	285.30	285.30	1,967,400
2016-12-06	291.75	294.45	290.00	291.16	291.16	1,572,600
2016-12-05	298.94	299.89	289.48	290.22	290.22	1,870,700
2016-12-02	296.53	299.95	293.04	297.19	297.19	1,429,400
2016-12-01	296.32	296.65	293.11	295.78	295.78	1,684,800
2016-11-30	303.34	304.30	293.95	294.07	294.07	2,164,900
2016-11-29	304.73	307.42	302.53	302.77	302.77	1,389,500
2016-11-28	304.36	305.84	301.30	303.78	303.78	1,247,900
2016-11-25	306.46	307.15	302.39	305.20	305.20	740,900
2016-11-23	293.82	308.88	293.80	305.93	305.93	5,377,500
2016-11-22	320.79	321.00	314.02	318.11	318.11	1,522,200
2016-11-21	318.36	320.31	316.52	318.32	318.32	1,331,100
2016-11-18	318.86	321.00	313.31	317.00	317.00	1,298,400
2016-11-17	318.23	320.24	315.35	319.30	319.30	1,459,500
2016-11-16	323.15	325.30	317.39	317.65	317.65	1,218,100
2016-11-15	321.55	323.15	314.61	322.58	322.58	1,685,100
2016-11-14	319.73	324.83	317.54	321.49	321.49	1,567,900
2016-11-11	320.29	322.64	314.47	319.18	319.18	1,619,500
2016-11-10	321.95	329.83	319.49	324.40	324.40	2,665,700
2016-11-09	312.00	328.98	309.68	319.86	319.86	4,271,700
2016-11-08	295.20	299.07	292.55	295.60	295.60	1,031,000
2016-11-07	290.64	297.27	289.23	295.62	295.62	2,190,000
2016-11-04	269.39	279.93	268.00	277.00	277.00	1,307,600
2016-11-03	277.65	278.57	272.98	273.49	273.49	1,407,900
2016-11-02	282.31	282.31	277.09	277.26	277.26	1,081,900
2016-11-01	280.03	285.18	279.53	282.56	282.56	1,371,500
2016-10-31	284.91	285.00	279.23	280.18	280.18	1,448,900
2016-10-28	290.29	290.47	280.34	283.64	283.64	1,884,500
2016-10-27	298.00	300.78	290.51	290.89	290.89	1,554,300
2016-10-26	294.98	301.34	291.30	296.46	296.46	2,660,100
2016-10-25	290.84	291.08	285.27	286.00	286.00	1,838,300
2016-10-24	292.30	293.40	290.00	290.78	290.78	1,088,200
2016-10-21	299.07	299.07	289.78	290.65	290.65	1,567,500
2016-10-20	293.85	300.32	293.77	299.66	299.66	1,323,700
2016-10-19	296.26	296.54	292.49	295.14	295.14	988,200
2016-10-18	292.87	298.57	292.63	295.05	295.05	1,153,100
2016-10-17	289.89	293.42	288.25	291.67	291.67	1,209,700
2016-10-14	295.63	297.34	290.13	290.50	290.50	1,149,800

← NewerPage 42 of 79 · 4,733 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.