Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	393.20	397.78	389.00	395.30	395.30	1,142,500
2015-05-11	403.20	404.00	395.00	396.91	396.91	1,574,400
2015-05-08	390.88	399.50	390.03	398.43	398.43	2,037,800
2015-05-07	384.00	388.07	380.61	383.29	383.29	1,298,100
2015-05-06	387.25	389.99	380.41	383.56	383.56	1,279,700
2015-05-05	385.00	388.45	381.00	385.80	385.80	1,594,800
2015-05-04	389.45	393.89	384.75	386.22	386.22	1,456,400
2015-05-01	377.52	388.14	377.52	386.22	386.22	2,737,400
2015-04-30	380.89	383.83	368.88	373.93	373.93	2,685,900
2015-04-29	377.97	388.45	376.00	383.78	383.78	3,255,600
2015-04-28	388.80	391.87	374.36	374.68	374.68	4,923,900
2015-04-27	401.75	403.45	388.08	389.27	389.27	3,432,000
2015-04-24	410.00	410.87	395.00	401.71	401.71	6,084,400
2015-04-23	423.00	431.84	421.00	430.28	430.28	1,938,200
2015-04-22	423.88	425.96	418.55	423.57	423.57	1,298,200
2015-04-21	425.19	426.17	420.17	422.11	422.11	1,224,600
2015-04-20	424.66	424.77	419.00	422.92	422.92	1,183,300
2015-04-17	424.00	426.99	416.84	419.44	419.44	1,837,600
2015-04-16	428.14	432.88	428.00	428.65	428.65	1,109,000
2015-04-15	430.76	432.74	424.57	430.96	430.96	2,038,100
2015-04-14	423.99	426.48	417.71	423.57	423.57	1,365,100
2015-04-13	426.70	432.47	422.52	423.36	423.36	1,263,300
2015-04-10	426.16	428.83	420.50	425.65	425.65	1,063,000
2015-04-09	424.60	431.78	419.48	426.63	426.63	1,340,900
2015-04-08	419.30	427.51	418.10	425.36	425.36	1,540,100
2015-04-07	415.50	425.37	415.13	418.09	418.09	1,571,900
2015-04-06	408.75	420.09	408.21	413.42	413.42	1,873,800
2015-04-02	415.40	416.48	410.64	412.44	412.44	1,700,700
2015-04-01	423.20	423.47	407.55	413.81	413.81	2,709,200
2015-03-31	430.16	433.98	422.10	422.24	422.24	1,808,700
2015-03-30	433.68	437.00	428.60	431.62	431.62	1,600,100
2015-03-27	430.12	436.67	429.36	429.87	429.87	1,859,200
2015-03-26	427.80	432.88	420.41	428.93	428.93	3,353,800
2015-03-25	449.06	450.25	431.39	431.63	431.63	3,743,700
2015-03-24	462.99	467.64	452.01	452.71	452.71	2,481,400
2015-03-23	466.07	474.00	460.50	463.73	463.73	3,712,600
2015-03-20	475.92	480.18	456.06	475.98	475.98	10,643,200
2015-03-19	434.80	439.90	431.33	433.65	433.65	2,471,900
2015-03-18	425.00	431.00	417.05	427.93	427.93	2,030,300
2015-03-17	420.10	426.48	417.50	426.12	426.12	1,968,900
2015-03-16	415.46	422.37	414.22	421.32	421.32	1,564,500
2015-03-13	407.09	416.70	407.09	413.35	413.35	1,744,700
2015-03-12	411.49	411.49	406.02	407.64	407.64	1,553,200
2015-03-11	415.31	416.24	407.51	408.11	408.11	1,426,100
2015-03-10	409.67	420.44	409.61	414.20	414.20	1,400,700
2015-03-09	417.23	417.65	411.60	415.51	415.51	1,516,100
2015-03-06	424.23	424.23	416.24	417.63	417.63	1,643,700
2015-03-05	417.42	425.70	417.09	425.61	425.61	1,846,200
2015-03-04	410.95	417.18	406.10	414.13	414.13	1,523,000
2015-03-03	415.00	415.17	407.12	412.79	412.79	1,235,300
2015-03-02	410.67	416.82	406.40	415.79	415.79	1,347,300
2015-02-27	410.23	411.31	405.80	409.59	409.59	1,371,000
2015-02-26	408.82	411.77	406.07	410.10	410.10	863,800
2015-02-25	405.32	412.02	400.57	408.94	408.94	1,114,100
2015-02-24	410.25	410.74	402.83	404.89	404.89	855,200
2015-02-23	408.25	411.32	406.23	408.58	408.58	954,400
2015-02-20	406.40	409.03	403.36	408.05	408.05	945,900
2015-02-19	401.04	408.24	400.56	406.73	406.73	1,143,500
2015-02-18	396.83	401.87	396.52	401.12	401.12	782,800
2015-02-17	389.11	402.29	388.67	397.91	397.91	1,321,100

← NewerPage 49 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.