Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	314.86	319.94	314.54	319.85	319.85	1,769,500
2014-05-28	311.02	315.42	308.04	308.81	308.81	1,160,400
2014-05-27	303.24	310.05	299.50	309.77	309.77	1,308,500
2014-05-23	301.97	302.73	295.51	299.71	299.71	883,200
2014-05-22	293.57	303.17	292.58	299.69	299.69	1,092,400
2014-05-21	290.12	296.76	290.12	295.36	295.36	979,100
2014-05-20	292.23	293.81	288.43	289.79	289.79	1,089,000
2014-05-19	289.15	293.41	287.56	290.75	290.75	772,800
2014-05-16	288.49	292.55	285.01	291.32	291.32	1,148,100
2014-05-15	295.63	297.97	286.00	289.53	289.53	1,311,000
2014-05-14	294.87	301.21	293.33	296.50	296.50	1,030,700
2014-05-13	300.03	300.95	295.55	295.85	295.85	988,800
2014-05-12	289.78	301.00	288.01	300.54	300.54	1,683,400
2014-05-09	282.75	286.99	278.59	286.65	286.65	1,084,300
2014-05-08	286.00	291.28	281.82	282.96	282.96	1,230,200
2014-05-07	286.26	288.25	278.10	284.00	284.00	1,379,600
2014-05-06	287.77	291.09	285.52	285.94	285.94	1,236,900
2014-05-05	280.61	291.31	279.00	290.06	290.06	1,177,900
2014-05-02	290.52	290.61	280.01	282.01	282.01	1,284,800
2014-05-01	287.11	291.99	283.30	286.75	286.75	1,312,700
2014-04-30	285.00	291.56	281.32	287.12	287.12	1,452,100
2014-04-29	285.35	294.36	282.00	290.84	290.84	1,634,500
2014-04-28	289.16	292.42	275.39	283.12	283.12	1,802,300
2014-04-25	293.04	296.74	285.58	285.81	285.81	1,727,700
2014-04-24	307.00	308.72	286.48	294.84	294.84	2,385,300
2014-04-23	309.00	311.10	295.49	306.75	306.75	2,594,700
2014-04-22	300.50	309.17	300.00	306.20	306.20	1,776,700
2014-04-21	290.60	298.57	290.20	297.98	297.98	984,400
2014-04-17	291.00	296.00	289.76	290.54	290.54	1,283,400
2014-04-16	290.28	294.00	284.07	291.48	291.48	1,768,200
2014-04-15	280.55	288.84	272.02	285.49	285.49	1,871,100
2014-04-14	277.91	285.99	274.00	279.52	279.52	1,880,100
2014-04-11	284.89	292.80	273.73	274.00	274.00	2,742,500
2014-04-10	300.10	300.91	284.57	287.35	287.35	2,635,700
2014-04-09	288.02	301.45	285.92	300.68	300.68	1,988,700
2014-04-08	295.48	295.96	284.32	285.92	285.92	2,502,900
2014-04-07	286.36	297.76	281.59	294.19	294.19	2,427,600
2014-04-04	303.71	305.48	286.30	288.27	288.27	3,288,600
2014-04-03	307.99	308.99	296.23	301.86	301.86	2,008,100
2014-04-02	311.64	317.00	306.50	309.70	309.70	1,483,700
2014-04-01	308.42	316.34	305.31	309.79	309.79	1,714,800
2014-03-31	296.11	306.94	296.11	305.87	305.87	1,952,500
2014-03-28	305.01	314.19	292.67	294.12	294.12	2,555,300
2014-03-27	306.64	312.90	296.65	309.76	309.76	2,021,100
2014-03-26	313.08	317.28	305.93	305.93	305.93	1,975,900
2014-03-25	316.00	321.14	304.00	311.78	311.78	2,148,600
2014-03-24	320.20	322.00	300.32	312.60	312.60	3,748,000
2014-03-21	355.00	355.00	313.08	318.53	318.53	5,748,300
2014-03-20	348.27	353.20	344.72	347.04	347.04	1,369,100
2014-03-19	352.49	358.89	347.00	350.01	350.01	1,341,500
2014-03-18	346.80	354.07	345.70	351.94	351.94	1,511,100
2014-03-17	334.83	349.00	334.32	345.60	345.60	1,561,000
2014-03-14	333.40	340.00	329.23	332.49	332.49	1,330,400
2014-03-13	341.04	342.59	329.03	332.05	332.05	1,064,900
2014-03-12	333.05	340.38	332.28	339.55	339.55	879,300
2014-03-11	338.25	341.26	334.19	335.99	335.99	1,025,600
2014-03-10	327.65	338.60	327.01	338.00	338.00	1,471,000
2014-03-07	341.79	342.85	323.72	328.75	328.75	2,785,600
2014-03-06	346.86	353.00	334.01	340.69	340.69	2,233,200
2014-03-05	345.23	346.30	338.86	339.00	339.00	1,003,300

← NewerPage 53 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.