Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	289.19	296.62	288.91	294.41	294.41	1,571,600
2016-10-12	298.29	299.12	291.49	291.88	291.88	1,823,700
2016-10-11	304.13	304.52	296.32	298.30	298.30	1,494,600
2016-10-10	308.00	308.70	304.27	304.59	304.59	987,200
2016-10-07	307.31	308.00	302.21	305.59	305.59	1,526,000
2016-10-06	308.30	309.89	303.92	305.99	305.99	865,100
2016-10-05	313.27	313.32	308.60	309.70	309.70	977,300
2016-10-04	311.94	314.00	309.89	311.48	311.48	914,000
2016-10-03	313.00	313.00	308.85	311.59	311.59	1,001,200
2016-09-30	306.59	314.38	306.04	313.03	313.03	2,124,800
2016-09-29	310.17	312.47	304.04	305.78	305.78	1,133,900
2016-09-28	315.99	315.99	308.74	310.55	310.55	1,020,100
2016-09-27	309.78	315.00	307.50	314.53	314.53	1,104,500
2016-09-26	311.70	312.02	308.68	309.82	309.82	924,200
2016-09-23	312.58	317.32	312.11	312.58	312.58	881,600
2016-09-22	313.07	315.98	311.37	314.81	314.81	1,378,000
2016-09-21	309.00	312.39	304.11	312.00	312.00	1,527,600
2016-09-20	306.06	308.86	304.00	307.05	307.05	1,100,100
2016-09-19	304.83	308.00	303.17	303.50	303.50	1,108,300
2016-09-16	303.15	306.29	300.17	304.51	304.51	1,874,500
2016-09-15	300.00	304.46	298.01	302.82	302.82	1,271,400
2016-09-14	298.34	304.11	298.21	299.79	299.79	1,534,200
2016-09-13	300.25	300.76	294.74	297.41	297.41	1,829,300
2016-09-12	294.14	303.85	293.83	302.66	302.66	1,811,000
2016-09-09	304.62	305.48	296.07	296.10	296.10	1,976,200
2016-09-08	311.35	312.45	307.42	307.73	307.73	1,482,300
2016-09-07	309.96	313.72	309.96	312.30	312.30	1,155,600
2016-09-06	310.43	316.47	309.12	310.67	310.67	1,705,400
2016-09-02	311.83	318.88	308.66	313.59	313.59	2,233,900
2016-09-01	307.96	309.25	305.02	306.03	306.03	1,068,000
2016-08-31	307.68	308.68	304.22	305.63	305.63	1,045,000
2016-08-30	305.24	309.00	305.00	307.86	307.86	1,071,000
2016-08-29	307.87	309.14	304.79	306.13	306.13	1,045,000
2016-08-26	307.21	310.74	304.56	308.17	308.17	1,124,200
2016-08-25	309.03	311.97	301.02	306.85	306.85	1,669,800
2016-08-24	318.18	321.74	306.73	309.33	309.33	1,646,500
2016-08-23	316.81	322.99	315.28	318.17	318.17	1,429,000
2016-08-22	316.15	320.82	315.13	316.81	316.81	1,317,300
2016-08-19	313.69	319.89	312.39	316.81	316.81	1,393,500
2016-08-18	313.57	313.76	312.00	313.38	313.38	879,000
2016-08-17	314.17	314.71	311.29	313.82	313.82	852,600
2016-08-16	313.27	316.67	312.64	313.42	313.42	946,100
2016-08-15	313.40	315.08	310.01	313.39	313.39	929,800
2016-08-12	311.99	315.23	311.65	313.94	313.94	993,800
2016-08-11	309.47	316.25	309.42	314.49	314.49	1,771,100
2016-08-10	315.00	315.00	307.14	308.87	308.87	1,236,300
2016-08-09	313.72	316.24	311.80	314.42	314.42	1,132,200
2016-08-08	316.02	316.35	309.16	313.65	313.65	2,136,800
2016-08-05	316.16	318.91	313.69	315.96	315.96	1,358,300
2016-08-04	320.15	320.45	314.01	314.56	314.56	2,002,300
2016-08-03	321.77	324.30	310.06	321.34	321.34	6,040,500
2016-08-02	302.88	333.65	297.66	330.11	330.11	7,800,000
2016-08-01	300.00	307.50	299.06	301.83	301.83	3,565,600
2016-07-29	288.85	290.46	286.80	289.93	289.93	1,338,500
2016-07-28	288.61	289.98	285.07	289.03	289.03	1,454,500
2016-07-27	286.83	288.77	286.08	288.35	288.35	1,458,200
2016-07-26	286.00	289.95	285.47	287.04	287.04	1,987,100
2016-07-25	287.84	290.58	285.02	287.35	287.35	1,977,700
2016-07-22	282.09	290.92	281.38	287.78	287.78	3,394,600
2016-07-21	279.76	282.54	274.23	282.45	282.45	5,548,000

← NewerPage 43 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.