Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	305.00	308.65	301.86	302.42	302.42	1,390,200
2014-11-14	317.96	318.02	300.35	305.43	305.43	2,557,300
2014-11-13	322.25	322.25	314.33	317.98	317.98	1,126,200
2014-11-12	323.80	323.80	319.55	321.02	321.02	757,000
2014-11-11	327.71	330.37	322.65	324.59	324.59	847,500
2014-11-10	320.19	327.90	319.00	327.87	327.87	1,220,500
2014-11-07	324.66	325.00	319.62	320.75	320.75	1,102,800
2014-11-06	320.86	324.30	320.27	323.47	323.47	1,377,000
2014-11-05	324.57	324.86	318.50	319.55	319.55	1,016,100
2014-11-04	319.90	323.88	319.03	322.06	322.06	1,130,700
2014-11-03	320.78	323.20	319.66	321.25	321.25	1,196,100
2014-10-31	330.00	330.50	318.66	321.08	321.08	1,699,600
2014-10-30	315.09	323.72	313.91	321.00	321.00	1,084,400
2014-10-29	317.94	320.99	312.56	315.06	315.06	1,509,000
2014-10-28	321.21	321.22	314.90	318.03	318.03	1,642,000
2014-10-27	321.89	323.12	317.00	319.98	319.98	1,114,800
2014-10-24	315.72	322.00	315.30	321.67	321.67	1,262,900
2014-10-23	314.00	319.35	311.00	316.06	316.06	2,126,200
2014-10-22	300.00	314.95	290.85	309.07	309.07	7,067,000
2014-10-21	320.97	326.90	316.03	326.77	326.77	1,851,500
2014-10-20	305.24	321.48	305.24	311.41	311.41	1,513,800
2014-10-17	305.36	313.72	304.75	306.71	306.71	1,782,200
2014-10-16	299.91	309.00	296.55	302.74	302.74	1,384,400
2014-10-15	297.29	311.20	295.27	305.69	305.69	2,210,900
2014-10-14	308.36	310.40	296.06	301.58	301.58	1,759,400
2014-10-13	314.79	315.75	300.99	301.74	301.74	2,302,500
2014-10-10	318.40	324.42	315.08	315.14	315.14	1,468,200
2014-10-09	323.35	325.34	317.74	319.19	319.19	1,142,900
2014-10-08	315.66	325.78	312.00	324.59	324.59	1,271,500
2014-10-07	325.00	325.00	315.82	315.92	315.92	1,053,300
2014-10-06	331.05	331.05	324.01	325.07	325.07	722,800
2014-10-03	323.33	331.01	321.63	327.09	327.09	1,306,500
2014-10-02	322.60	324.45	317.53	319.84	319.84	1,116,300
2014-10-01	330.97	331.15	321.98	323.50	323.50	985,400
2014-09-30	330.23	332.40	327.08	330.81	330.81	1,055,100
2014-09-29	329.70	333.50	326.85	330.16	330.16	800,900
2014-09-26	333.87	334.79	328.68	333.54	333.54	1,075,600
2014-09-25	344.05	345.65	333.06	333.40	333.40	1,554,900
2014-09-24	333.40	347.75	333.11	346.30	346.30	1,579,200
2014-09-23	328.51	334.95	327.68	332.24	332.24	1,039,700
2014-09-22	327.36	330.34	325.01	329.76	329.76	1,027,400
2014-09-19	329.51	334.82	327.49	329.24	329.24	1,742,600
2014-09-18	328.86	330.30	325.36	329.99	329.99	637,100
2014-09-17	328.42	330.98	322.69	327.58	327.58	1,088,600
2014-09-16	319.42	328.75	318.69	326.88	326.88	991,200
2014-09-15	323.40	323.97	315.71	320.12	320.12	1,062,800
2014-09-12	327.31	328.16	321.11	323.39	323.39	802,500
2014-09-11	330.41	332.81	324.74	327.11	327.11	925,300
2014-09-10	325.99	333.00	325.99	332.08	332.08	811,100
2014-09-09	330.74	330.74	326.03	326.83	326.83	840,800
2014-09-08	329.28	331.85	326.74	331.31	331.31	927,200
2014-09-05	335.04	335.75	321.00	330.48	330.48	1,910,600
2014-09-04	344.37	344.44	333.78	334.83	334.83	827,700
2014-09-03	343.37	345.81	342.17	344.12	344.12	735,700
2014-09-02	345.47	347.79	340.60	342.68	342.68	715,600
2014-08-29	343.63	343.63	339.18	343.04	343.04	700,100
2014-08-28	341.14	343.83	339.52	341.24	341.24	643,800
2014-08-27	343.46	343.76	338.54	343.36	343.36	972,100
2014-08-26	343.39	343.60	340.01	342.99	342.99	836,800
2014-08-25	342.54	345.75	341.08	342.70	342.70	719,300

← NewerPage 51 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.