Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	343.53	346.74	341.10	343.15	343.15	1,107,500
2014-03-03	340.68	342.36	331.22	338.38	338.38	1,340,400
2014-02-28	346.16	349.95	335.02	340.68	340.68	1,861,900
2014-02-27	342.50	348.39	340.77	343.86	343.86	1,149,800
2014-02-26	342.17	353.00	337.31	343.21	343.21	1,192,400
2014-02-25	346.51	349.54	343.11	346.30	346.30	1,350,500
2014-02-24	348.15	353.47	345.62	345.63	345.63	1,668,100
2014-02-21	336.37	349.77	334.47	347.11	347.11	1,814,700
2014-02-20	330.33	335.88	323.31	335.11	335.11	1,317,200
2014-02-19	334.12	335.39	326.65	328.45	328.45	825,700
2014-02-18	327.90	335.99	326.96	334.98	334.98	966,900
2014-02-14	329.48	331.74	327.10	328.29	328.29	1,054,300
2014-02-13	316.81	329.45	315.00	328.62	328.62	1,311,400
2014-02-12	319.27	326.34	318.63	323.04	323.04	1,461,200
2014-02-11	314.31	319.90	313.00	319.82	319.82	1,564,600
2014-02-10	315.54	318.23	311.67	317.96	317.96	1,249,800
2014-02-07	303.13	316.02	301.38	315.54	315.54	1,504,600
2014-02-06	301.88	307.35	300.67	301.01	301.01	1,384,600
2014-02-05	307.39	307.39	294.02	299.93	299.93	1,887,900
2014-02-04	299.01	310.06	298.15	308.18	308.18	2,141,100
2014-02-03	314.84	316.99	298.15	300.39	300.39	2,205,400
2014-01-31	313.08	317.45	311.01	312.64	312.64	1,312,900
2014-01-30	310.72	321.25	310.00	318.28	318.28	1,812,000
2014-01-29	299.03	318.42	292.82	305.46	305.46	2,773,800
2014-01-28	302.38	306.00	297.02	305.65	305.65	1,723,700
2014-01-27	303.61	303.86	292.53	297.88	297.88	1,515,300
2014-01-24	314.78	315.13	303.14	303.60	303.60	1,926,700
2014-01-23	307.23	315.38	305.48	314.96	314.96	1,578,700
2014-01-22	309.80	315.00	306.32	310.54	310.54	1,125,200
2014-01-21	300.45	311.20	299.54	310.50	310.50	1,793,100
2014-01-17	293.60	298.98	293.19	297.48	297.48	1,413,600
2014-01-16	297.27	299.13	291.75	294.00	294.00	1,051,200
2014-01-15	297.48	298.63	292.32	296.72	296.72	1,038,700
2014-01-14	284.70	300.67	280.31	297.47	297.47	1,651,400
2014-01-13	299.35	302.95	281.55	283.67	283.67	2,305,500
2014-01-10	291.57	299.85	286.30	299.31	299.31	1,866,900
2014-01-09	292.05	297.00	288.00	289.75	289.75	1,318,700
2014-01-08	276.64	290.99	274.25	290.01	290.01	1,436,200
2014-01-07	275.83	277.17	273.45	273.52	273.52	819,100
2014-01-06	278.03	279.36	270.62	274.97	274.97	1,019,000
2014-01-03	279.80	280.84	275.48	277.40	277.40	656,000
2014-01-02	279.44	282.52	276.21	280.33	280.33	902,200
2013-12-31	279.93	281.49	278.60	279.57	279.57	640,600
2013-12-30	278.39	280.19	273.77	279.57	279.57	605,200
2013-12-27	281.81	282.92	276.31	277.17	277.17	609,600
2013-12-26	280.81	282.22	279.07	281.34	281.34	620,600
2013-12-24	281.44	282.68	278.36	280.65	280.65	463,300
2013-12-23	284.28	285.00	279.51	281.61	281.61	1,075,900
2013-12-20	278.46	285.54	275.03	283.34	283.34	3,027,500
2013-12-19	278.88	280.43	275.17	277.21	277.21	955,800
2013-12-18	272.19	281.25	270.74	280.64	280.64	1,870,500
2013-12-17	274.55	276.59	270.27	271.51	271.51	1,253,000
2013-12-16	277.22	283.54	273.21	273.60	273.60	1,178,300
2013-12-13	278.02	279.41	271.59	275.32	275.32	1,167,300
2013-12-12	278.20	283.83	277.22	277.87	277.87	993,600
2013-12-11	284.66	286.02	277.19	278.04	278.04	1,270,200
2013-12-10	286.83	288.90	281.28	285.23	285.23	937,500
2013-12-09	292.99	293.20	284.70	286.18	286.18	1,190,000
2013-12-06	289.55	292.86	283.00	290.90	290.90	1,214,500
2013-12-05	284.95	288.73	282.12	284.92	284.92	1,159,000

← NewerPage 54 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.