Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	275.77	276.97	261.70	265.96	265.96	3,056,500
2016-01-27	275.05	285.28	270.34	273.26	273.26	5,159,600
2016-01-26	262.76	264.48	257.78	259.87	259.87	2,108,200
2016-01-25	269.46	271.21	261.30	262.10	262.10	1,792,400
2016-01-22	266.36	269.48	264.62	268.92	268.92	2,111,800
2016-01-21	269.67	271.05	261.02	262.08	262.08	2,531,000
2016-01-20	263.25	272.78	257.66	269.35	269.35	2,368,300
2016-01-19	276.98	276.99	264.72	269.85	269.85	2,209,600
2016-01-15	271.01	279.89	269.25	273.33	273.33	2,579,900
2016-01-14	268.57	283.30	265.37	280.57	280.57	2,414,300
2016-01-13	279.42	281.99	267.00	267.25	267.25	2,108,400
2016-01-12	281.18	285.56	271.00	278.67	278.67	1,833,900
2016-01-11	280.59	283.95	271.66	278.54	278.54	2,109,600
2016-01-08	284.65	288.11	280.00	280.59	280.59	1,808,900
2016-01-07	286.52	289.99	283.03	284.01	284.01	1,844,900
2016-01-06	292.60	296.58	291.01	293.68	293.68	1,540,200
2016-01-05	295.38	298.64	293.56	296.70	296.70	1,263,900
2016-01-04	300.34	301.02	291.40	294.62	294.62	2,451,100
2015-12-31	306.10	309.33	306.10	306.35	306.35	1,063,800
2015-12-30	309.98	310.29	307.00	308.34	308.34	802,500
2015-12-29	304.99	311.65	304.77	309.67	309.67	1,223,300
2015-12-28	302.03	304.98	301.50	303.84	303.84	848,400
2015-12-24	300.29	303.87	299.50	302.29	302.29	537,100
2015-12-23	303.79	303.79	299.16	300.19	300.19	986,500
2015-12-22	298.00	301.84	296.35	300.77	300.77	1,215,800
2015-12-21	294.84	297.86	293.50	297.56	297.56	1,137,600
2015-12-18	294.80	299.82	293.05	293.37	293.37	2,790,200
2015-12-17	299.04	300.87	296.38	297.17	297.17	1,705,300
2015-12-16	292.23	299.68	290.00	299.29	299.29	2,104,200
2015-12-15	285.01	291.69	282.56	289.11	289.11	1,624,300
2015-12-14	283.77	285.00	276.43	282.39	282.39	1,649,800
2015-12-11	285.54	288.59	282.23	283.46	283.46	2,029,900
2015-12-10	285.36	291.22	284.68	289.88	289.88	1,422,800
2015-12-09	286.21	290.09	283.02	284.61	284.61	1,525,400
2015-12-08	279.89	289.76	278.00	288.46	288.46	1,752,000
2015-12-07	283.31	284.98	279.70	281.63	281.63	1,739,700
2015-12-04	277.00	284.75	276.13	284.45	284.45	1,917,100
2015-12-03	284.22	285.58	274.23	275.44	275.44	1,902,700
2015-12-02	289.14	290.39	284.58	284.96	284.96	1,369,000
2015-12-01	289.30	290.59	285.80	290.04	290.04	1,684,300
2015-11-30	293.16	294.26	285.10	286.86	286.86	1,679,300
2015-11-27	292.97	294.10	290.78	293.21	293.21	465,800
2015-11-25	290.00	292.86	289.29	292.30	292.30	1,140,100
2015-11-24	290.96	292.61	288.01	289.15	289.15	1,325,400
2015-11-23	290.40	297.88	290.26	294.25	294.25	1,392,000
2015-11-20	291.85	292.43	289.91	290.16	290.16	1,723,700
2015-11-19	292.00	292.50	286.53	289.44	289.44	1,625,100
2015-11-18	280.65	292.68	279.31	291.98	291.98	2,253,200
2015-11-17	284.20	285.77	278.55	279.49	279.49	2,348,500
2015-11-16	285.93	286.75	278.28	283.53	283.53	1,960,100
2015-11-13	290.18	293.29	283.83	284.84	284.84	1,926,800
2015-11-12	292.50	297.28	290.91	291.33	291.33	1,457,200
2015-11-11	297.94	303.30	293.79	293.89	293.89	2,084,700
2015-11-10	294.36	298.98	291.23	297.22	297.22	1,801,000
2015-11-09	294.00	298.00	291.76	293.40	293.40	1,786,200
2015-11-06	293.09	296.10	287.73	295.35	295.35	2,449,600
2015-11-05	294.15	295.01	288.50	293.03	293.03	2,259,900
2015-11-04	299.84	302.39	293.05	296.57	296.57	2,437,700
2015-11-03	302.05	304.37	298.24	299.14	299.14	2,102,400
2015-11-02	294.52	303.31	293.33	303.08	303.08	2,785,800

← NewerPage 46 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.