Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	339.84	341.90	337.00	339.97	339.97	677,300
2014-08-21	342.73	344.42	337.19	338.65	338.65	663,700
2014-08-20	343.68	345.46	340.67	342.58	342.58	700,100
2014-08-19	344.82	348.49	343.29	345.84	345.84	815,700
2014-08-18	347.59	348.40	342.09	344.60	344.60	1,223,600
2014-08-15	339.25	343.03	330.70	342.47	342.47	1,722,400
2014-08-14	335.05	338.51	333.66	337.01	337.01	1,319,200
2014-08-13	325.51	335.39	324.13	334.64	334.64	1,449,200
2014-08-12	319.96	325.64	317.00	324.96	324.96	1,045,600
2014-08-11	327.30	327.44	319.07	320.34	320.34	983,000
2014-08-08	320.88	326.40	319.32	324.05	324.05	1,196,900
2014-08-07	326.00	327.36	319.80	320.60	320.60	872,700
2014-08-06	324.06	328.49	322.00	325.20	325.20	940,600
2014-08-05	325.58	328.55	322.14	325.23	325.23	1,144,600
2014-08-04	330.08	330.94	325.76	326.55	326.55	989,300
2014-08-01	332.93	337.82	325.85	329.83	329.83	1,319,300
2014-07-31	342.72	342.86	333.35	334.39	334.39	1,168,500
2014-07-30	344.45	349.00	343.02	344.52	344.52	1,303,300
2014-07-29	337.00	344.07	335.70	341.73	341.73	1,286,000
2014-07-28	334.68	338.34	332.10	336.39	336.39	995,600
2014-07-25	334.78	337.50	332.77	335.45	335.45	1,068,600
2014-07-24	337.60	339.83	335.22	336.79	336.79	1,599,900
2014-07-23	335.00	343.59	331.00	337.60	337.60	4,143,000
2014-07-22	305.18	308.68	302.94	303.67	303.67	1,200,100
2014-07-21	303.04	304.24	300.40	302.50	302.50	1,027,800
2014-07-18	301.12	305.82	298.64	304.10	304.10	1,550,700
2014-07-17	301.85	307.99	298.31	299.29	299.29	1,651,300
2014-07-16	313.83	313.83	302.55	303.74	303.74	1,803,800
2014-07-15	320.76	321.81	311.92	312.00	312.00	1,391,100
2014-07-14	325.12	325.12	319.06	319.75	319.75	876,500
2014-07-11	320.00	323.44	316.04	322.22	322.22	946,900
2014-07-10	317.10	321.41	315.00	319.12	319.12	825,300
2014-07-09	322.62	322.87	313.61	320.14	320.14	1,027,100
2014-07-08	324.00	324.60	316.91	317.59	317.59	1,235,700
2014-07-07	329.40	332.97	324.00	325.68	325.68	802,300
2014-07-03	330.80	332.93	328.23	331.15	331.15	700,600
2014-07-02	325.25	332.78	324.01	331.00	331.00	1,183,800
2014-07-01	317.03	326.23	315.24	324.74	324.74	1,179,500
2014-06-30	317.16	319.62	315.01	315.31	315.31	938,200
2014-06-27	318.57	320.99	315.67	318.13	318.13	969,400
2014-06-26	315.68	319.88	312.87	318.63	318.63	1,027,500
2014-06-25	313.09	318.00	312.58	314.76	314.76	1,051,700
2014-06-24	313.59	319.26	312.66	314.23	314.23	1,105,200
2014-06-23	318.01	321.89	312.87	313.46	313.46	889,100
2014-06-20	313.85	319.89	312.50	319.59	319.59	2,088,800
2014-06-19	310.67	313.53	308.45	311.98	311.98	1,034,500
2014-06-18	305.51	310.36	304.62	309.81	309.81	1,068,300
2014-06-17	306.99	307.46	302.01	304.79	304.79	860,400
2014-06-16	309.60	312.95	306.76	307.97	307.97	890,700
2014-06-13	310.50	311.38	306.40	309.98	309.98	773,200
2014-06-12	310.72	314.07	308.10	309.78	309.78	802,700
2014-06-11	314.04	314.99	308.00	310.72	310.72	909,700
2014-06-10	316.20	319.84	312.61	315.44	315.44	1,015,900
2014-06-09	320.00	321.48	316.08	318.16	318.16	775,200
2014-06-06	321.96	322.05	314.29	317.55	317.55	872,800
2014-06-05	320.17	321.20	315.82	320.13	320.13	1,116,900
2014-06-04	315.87	320.00	314.01	319.18	319.18	740,600
2014-06-03	316.37	318.87	313.77	316.86	316.86	786,200
2014-06-02	318.93	320.03	310.61	318.22	318.22	754,700
2014-05-30	320.80	322.25	317.93	319.37	319.37	1,294,400

← NewerPage 52 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.