Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	281.57	286.32	281.56	284.85	284.85	1,663,600
2016-04-22	280.40	283.54	278.21	282.70	282.70	2,355,100
2016-04-21	268.84	280.13	268.84	279.60	279.60	3,153,600
2016-04-20	271.92	271.92	263.31	265.89	265.89	2,522,500
2016-04-19	273.10	275.98	270.23	271.00	271.00	1,397,400
2016-04-18	267.85	273.37	267.04	272.92	272.92	1,541,300
2016-04-15	270.56	271.07	265.31	268.50	268.50	1,685,200
2016-04-14	270.71	272.00	269.07	270.56	270.56	910,100
2016-04-13	269.22	272.77	267.35	271.73	271.73	1,395,000
2016-04-12	265.00	268.68	262.27	267.61	267.61	1,459,100
2016-04-11	271.57	272.98	264.21	265.19	265.19	1,888,500
2016-04-08	275.00	275.16	267.33	270.83	270.83	2,136,000
2016-04-07	278.03	280.70	271.15	273.04	273.04	2,006,100
2016-04-06	266.33	280.58	266.17	279.57	279.57	3,018,800
2016-04-05	262.28	267.75	262.15	265.62	265.62	1,700,700
2016-04-04	260.56	266.00	260.04	264.01	264.01	2,414,500
2016-04-01	258.83	261.96	257.50	260.54	260.54	2,156,200
2016-03-31	255.07	261.40	254.19	260.32	260.32	1,550,300
2016-03-30	256.04	257.92	252.63	254.18	254.18	1,161,600
2016-03-29	251.68	254.97	246.74	254.68	254.68	1,276,600
2016-03-28	255.05	256.71	251.45	251.76	251.76	1,019,000
2016-03-24	253.79	257.54	251.13	254.69	254.69	1,077,100
2016-03-23	257.00	258.35	253.59	255.24	255.24	1,545,600
2016-03-22	252.70	261.38	252.20	259.42	259.42	1,564,600
2016-03-21	249.52	257.41	247.01	256.05	256.05	1,451,300
2016-03-18	247.83	251.16	243.21	250.78	250.78	3,347,900
2016-03-17	250.00	250.03	242.25	246.31	246.31	1,895,000
2016-03-16	250.42	256.19	247.61	250.84	250.84	1,744,800
2016-03-15	257.47	257.92	248.54	250.33	250.33	1,954,800
2016-03-14	258.91	259.89	256.90	257.77	257.77	1,241,700
2016-03-11	255.98	260.04	255.10	259.74	259.74	1,759,900
2016-03-10	257.00	260.57	251.00	251.97	251.97	1,962,100
2016-03-09	261.26	263.28	252.38	255.66	255.66	1,892,500
2016-03-08	267.24	269.02	260.78	261.28	261.28	1,552,100
2016-03-07	262.14	272.44	261.20	269.52	269.52	1,678,700
2016-03-04	269.64	269.68	263.13	263.94	263.94	1,640,800
2016-03-03	272.22	272.82	266.14	268.64	268.64	1,430,900
2016-03-02	270.17	274.57	268.66	273.66	273.66	1,664,000
2016-03-01	261.37	271.01	259.25	270.90	270.90	1,928,400
2016-02-29	262.68	265.60	259.18	259.42	259.42	1,790,100
2016-02-26	264.06	266.47	260.88	264.49	264.49	1,603,200
2016-02-25	261.90	262.84	259.16	262.35	262.35	1,520,200
2016-02-24	256.35	257.68	249.01	257.22	257.22	1,433,700
2016-02-23	264.81	265.86	257.90	258.99	258.99	1,539,200
2016-02-22	265.26	266.00	261.34	265.83	265.83	1,218,100
2016-02-19	257.36	263.00	255.12	261.40	261.40	1,450,100
2016-02-18	266.60	266.96	258.51	259.05	259.05	1,536,200
2016-02-17	256.29	265.86	256.08	265.63	265.63	1,921,400
2016-02-16	249.00	257.42	249.00	256.52	256.52	2,084,200
2016-02-12	248.78	249.20	242.07	247.22	247.22	2,119,500
2016-02-11	246.31	250.02	243.03	245.11	245.11	2,171,200
2016-02-10	253.35	257.37	249.28	252.20	252.20	1,763,500
2016-02-09	246.54	255.00	243.85	249.99	249.99	2,386,900
2016-02-08	260.45	260.45	248.16	250.77	250.77	2,758,200
2016-02-05	271.10	272.67	258.46	263.86	263.86	2,856,900
2016-02-04	270.16	279.38	269.11	273.27	273.27	2,073,400
2016-02-03	267.58	270.74	261.00	270.43	270.43	2,085,800
2016-02-02	267.74	271.20	265.16	266.06	266.06	1,929,800
2016-02-01	270.34	275.83	269.58	273.45	273.45	1,852,000
2016-01-29	268.42	273.90	265.70	273.06	273.06	3,080,400

← NewerPage 45 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.