Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	391.68	394.39	387.24	391.66	391.66	1,180,000
2015-02-12	394.69	395.00	386.14	392.11	392.11	1,755,100
2015-02-11	394.86	396.86	388.53	390.00	390.00	1,766,300
2015-02-10	398.05	400.86	394.06	395.13	395.13	1,811,600
2015-02-09	398.05	402.84	396.46	396.88	396.88	1,440,400
2015-02-06	400.30	407.94	399.00	402.00	402.00	1,640,500
2015-02-05	393.70	402.40	390.11	401.79	401.79	1,576,200
2015-02-04	388.60	394.48	381.36	391.12	391.12	2,165,000
2015-02-03	390.73	395.50	386.34	393.89	393.89	1,781,500
2015-02-02	389.03	394.98	382.00	390.00	390.00	1,832,700
2015-01-30	372.75	397.00	372.75	389.16	389.16	4,029,800
2015-01-29	351.53	354.61	345.76	353.25	353.25	1,707,800
2015-01-28	360.29	361.38	350.50	351.18	351.18	1,486,000
2015-01-27	358.28	364.76	357.13	357.89	357.89	1,446,300
2015-01-26	357.63	362.84	355.45	362.44	362.44	1,330,600
2015-01-23	352.98	359.87	352.03	357.53	357.53	1,077,700
2015-01-22	364.00	364.00	349.49	353.65	353.65	2,322,900
2015-01-21	361.41	366.17	358.22	361.83	361.83	1,337,000
2015-01-20	354.50	365.19	350.64	363.28	363.28	2,076,400
2015-01-16	339.37	353.44	339.35	352.75	352.75	1,673,000
2015-01-15	350.04	354.55	339.66	339.88	339.88	1,665,700
2015-01-14	348.00	355.61	347.52	348.75	348.75	1,429,900
2015-01-13	352.81	361.91	348.35	352.74	352.74	2,489,400
2015-01-12	345.50	350.00	343.71	347.84	347.84	1,899,200
2015-01-09	349.78	352.08	338.24	342.34	342.34	2,562,100
2015-01-08	359.42	360.00	341.71	350.25	350.25	4,277,700
2015-01-07	338.09	354.00	338.05	353.24	353.24	2,484,300
2015-01-06	339.98	346.64	334.40	334.65	334.65	1,898,200
2015-01-05	339.27	342.00	335.13	336.74	336.74	1,250,000
2015-01-02	342.84	346.99	340.33	342.01	342.01	976,300
2014-12-31	343.92	348.50	339.33	339.45	339.45	864,800
2014-12-30	341.51	345.01	339.43	342.19	342.19	933,500
2014-12-29	341.93	345.99	339.29	343.43	343.43	1,236,100
2014-12-26	342.92	345.55	338.02	342.40	342.40	1,138,700
2014-12-24	335.53	343.62	334.98	340.89	340.89	965,800
2014-12-23	353.56	353.79	328.68	335.76	335.76	2,631,500
2014-12-22	352.00	356.65	345.23	352.29	352.29	2,170,400
2014-12-19	343.28	361.93	343.06	360.67	360.67	3,691,300
2014-12-18	339.36	353.70	337.71	353.70	353.70	2,401,800
2014-12-17	326.50	333.73	322.35	332.89	332.89	1,652,700
2014-12-16	333.38	339.83	324.69	325.13	325.13	1,834,400
2014-12-15	346.50	346.65	333.12	335.80	335.80	1,402,800
2014-12-12	339.23	349.98	338.50	344.49	344.49	1,559,100
2014-12-11	344.87	351.38	341.86	342.33	342.33	1,471,700
2014-12-10	346.85	349.88	342.62	343.59	343.59	1,449,200
2014-12-09	340.40	348.06	337.57	347.61	347.61	1,295,500
2014-12-08	341.95	347.28	340.90	344.05	344.05	1,395,400
2014-12-05	341.99	345.93	339.71	340.87	340.87	1,460,300
2014-12-04	345.88	350.89	337.54	341.18	341.18	2,533,600
2014-12-03	328.52	347.74	328.52	347.34	347.34	4,668,700
2014-12-02	335.65	336.65	323.41	328.27	328.27	6,209,500
2014-12-01	306.43	310.48	306.11	308.44	308.44	1,146,100
2014-11-28	307.58	310.21	305.97	307.69	307.69	849,100
2014-11-26	305.00	305.83	301.39	304.92	304.92	1,085,800
2014-11-25	307.00	307.64	302.45	305.40	305.40	1,947,200
2014-11-24	305.61	308.84	304.78	306.74	306.74	1,388,200
2014-11-21	305.28	305.28	301.32	303.55	303.55	1,828,000
2014-11-20	300.10	303.98	297.83	299.10	299.10	1,772,400
2014-11-19	304.60	305.50	302.10	303.61	303.61	1,956,800
2014-11-18	305.68	306.98	303.02	305.56	305.56	1,643,200

← NewerPage 50 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.