Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	259.87	263.16	257.57	262.41	262.41	1,830,200
2016-07-19	260.94	262.49	258.16	259.82	259.82	1,094,500
2016-07-18	260.04	262.80	257.47	261.50	261.50	2,133,000
2016-07-15	254.12	260.45	253.81	260.30	260.30	2,404,900
2016-07-14	253.30	253.80	250.02	252.87	252.87	1,295,400
2016-07-13	254.24	254.27	250.82	251.19	251.19	1,285,400
2016-07-12	253.78	254.85	251.29	253.36	253.36	1,175,100
2016-07-11	253.25	255.10	251.12	252.54	252.54	1,746,600
2016-07-08	248.63	251.78	246.11	251.30	251.30	1,295,600
2016-07-07	247.24	249.66	245.22	247.27	247.27	1,140,400
2016-07-06	241.64	247.89	240.71	247.48	247.48	1,750,900
2016-07-05	244.62	244.80	240.07	242.03	242.03	1,239,300
2016-07-01	242.57	246.55	241.59	245.06	245.06	1,465,500
2016-06-30	239.31	241.90	236.67	241.82	241.82	2,093,200
2016-06-29	232.87	239.85	232.00	238.91	238.91	2,881,200
2016-06-28	225.68	229.75	225.68	228.52	228.52	2,115,700
2016-06-27	227.00	229.54	223.02	224.60	224.60	2,913,900
2016-06-24	232.00	235.30	229.00	229.02	229.02	2,685,000
2016-06-23	237.18	238.79	235.76	238.62	238.62	1,403,000
2016-06-22	233.66	238.48	232.16	234.60	234.60	2,622,400
2016-06-21	238.00	238.99	232.99	233.00	233.00	1,955,900
2016-06-20	241.00	242.50	237.17	237.39	237.39	1,401,100
2016-06-17	242.27	242.27	238.20	238.21	238.21	2,219,500
2016-06-16	236.91	243.34	236.54	242.19	242.19	1,995,500
2016-06-15	242.38	242.99	238.59	238.91	238.91	2,101,600
2016-06-14	243.35	245.01	240.16	241.70	241.70	1,696,700
2016-06-13	245.76	248.40	244.04	244.35	244.35	1,622,700
2016-06-10	248.15	249.04	244.02	246.13	246.13	2,455,300
2016-06-09	253.14	256.19	249.57	250.46	250.46	2,860,200
2016-06-08	255.03	256.79	251.41	254.17	254.17	3,610,400
2016-06-07	264.45	264.73	250.87	252.86	252.86	8,876,400
2016-06-06	290.00	290.74	285.21	289.84	289.84	1,618,700
2016-06-03	289.51	292.69	283.79	290.23	290.23	1,473,000
2016-06-02	286.88	289.91	286.56	289.73	289.73	1,128,200
2016-06-01	287.97	289.95	286.14	286.82	286.82	1,418,400
2016-05-31	285.00	291.63	284.66	289.73	289.73	2,146,500
2016-05-27	282.00	284.25	280.61	282.79	282.79	1,262,400
2016-05-26	279.53	284.28	279.09	282.00	282.00	1,829,400
2016-05-25	273.73	280.07	273.51	279.70	279.70	1,796,300
2016-05-24	266.33	273.42	263.94	272.94	272.94	1,560,900
2016-05-23	263.77	267.18	263.15	264.85	264.85	848,500
2016-05-20	259.31	265.55	259.00	263.66	263.66	1,340,400
2016-05-19	262.80	264.70	256.42	258.72	258.72	1,281,200
2016-05-18	262.65	265.82	262.26	264.29	264.29	1,040,800
2016-05-17	265.15	267.89	263.08	263.52	263.52	1,161,000
2016-05-16	263.03	266.95	262.60	266.26	266.26	1,306,100
2016-05-13	261.41	264.98	260.10	262.03	262.03	997,700
2016-05-12	268.25	270.55	259.59	262.71	262.71	1,299,300
2016-05-11	272.22	273.61	267.00	267.25	267.25	971,500
2016-05-10	271.64	273.61	269.60	273.27	273.27	1,031,800
2016-05-09	264.72	273.14	264.10	270.17	270.17	1,425,800
2016-05-06	263.47	265.87	260.89	263.61	263.61	1,202,000
2016-05-05	263.58	265.40	262.63	264.62	264.62	1,105,900
2016-05-04	271.70	271.75	262.44	263.12	263.12	1,788,200
2016-05-03	272.82	276.61	271.09	273.71	273.71	1,603,600
2016-05-02	274.74	274.99	268.88	273.69	273.69	1,359,300
2016-04-29	278.24	280.53	271.40	274.99	274.99	1,941,000
2016-04-28	278.00	284.05	277.51	281.08	281.08	1,403,300
2016-04-27	281.57	282.00	278.52	280.06	280.06	1,099,100
2016-04-26	285.63	285.95	280.67	281.70	281.70	1,473,700

← NewerPage 44 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.