Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	285.90	289.24	282.38	285.82	285.82	900,200
2013-12-03	294.17	294.25	286.56	287.76	287.76	1,419,500
2013-12-02	291.71	298.82	290.52	294.84	294.84	1,128,500
2013-11-29	290.00	295.49	290.00	290.97	290.97	514,200
2013-11-27	292.80	295.89	288.01	293.83	293.83	939,700
2013-11-26	295.95	297.80	288.58	289.20	289.20	1,584,800
2013-11-25	286.54	297.98	284.51	295.88	295.88	2,727,900
2013-11-22	278.00	289.97	274.98	285.62	285.62	4,698,000
2013-11-21	247.30	253.22	245.31	252.43	252.43	1,399,500
2013-11-20	245.67	249.96	243.00	246.12	246.12	1,014,400
2013-11-19	241.97	248.75	240.68	245.46	245.46	1,203,500
2013-11-18	244.98	247.40	239.81	241.27	241.27	1,224,200
2013-11-15	237.00	245.81	236.80	245.09	245.09	1,579,700
2013-11-14	236.50	240.84	236.50	237.58	237.58	680,900
2013-11-13	233.70	236.43	232.11	236.10	236.10	1,006,000
2013-11-12	233.50	235.63	231.00	235.62	235.62	991,100
2013-11-11	236.23	237.43	232.36	234.79	234.79	770,400
2013-11-08	233.12	237.54	230.25	236.69	236.69	1,095,900
2013-11-07	239.72	242.89	230.53	231.19	231.19	1,444,900
2013-11-06	245.27	245.98	237.63	238.48	238.48	1,046,700
2013-11-05	237.99	244.87	237.99	244.06	244.06	995,300
2013-11-04	243.79	245.95	239.85	240.07	240.07	942,200
2013-11-01	245.57	248.32	239.61	243.10	243.10	1,593,300
2013-10-31	249.23	251.00	244.17	244.19	244.19	1,176,100
2013-10-30	253.72	254.82	246.77	248.95	248.95	934,500
2013-10-29	255.85	256.00	249.13	254.39	254.39	875,300
2013-10-28	250.47	262.00	245.03	254.43	254.43	2,578,800
2013-10-25	250.53	252.83	247.76	252.26	252.26	1,350,800
2013-10-24	251.99	252.99	248.37	249.22	249.22	1,035,000
2013-10-23	249.80	251.84	247.43	251.12	251.12	993,500
2013-10-22	244.25	251.96	243.02	250.60	250.60	1,240,300
2013-10-21	245.19	246.50	241.52	243.07	243.07	776,000
2013-10-18	246.70	246.86	241.66	244.90	244.90	1,122,400
2013-10-17	241.02	247.46	240.05	247.10	247.10	932,700
2013-10-16	236.57	241.88	236.35	241.18	241.18	1,149,400
2013-10-15	237.69	239.07	236.19	236.47	236.47	765,700
2013-10-14	232.65	238.97	231.02	238.84	238.84	701,800
2013-10-11	233.97	238.65	233.26	234.80	234.80	895,300
2013-10-10	228.26	234.85	227.50	234.17	234.17	1,185,000
2013-10-09	226.96	228.15	221.07	223.85	223.85	1,429,600
2013-10-08	235.37	237.75	225.11	225.50	225.50	1,556,400
2013-10-07	237.47	240.91	235.59	236.59	236.59	911,400
2013-10-04	236.39	241.45	235.40	240.30	240.30	1,326,000
2013-10-03	244.71	245.98	233.50	233.84	233.84	1,683,000
2013-10-02	243.90	248.32	243.63	246.23	246.23	849,300
2013-10-01	242.85	245.75	241.95	244.92	244.92	914,800
2013-09-30	242.00	244.50	240.29	240.76	240.76	924,500
2013-09-27	241.23	245.16	238.47	244.82	244.82	1,118,900
2013-09-26	241.94	245.88	241.48	243.05	243.05	989,200
2013-09-25	244.10	244.36	241.27	241.51	241.51	872,300
2013-09-24	242.46	243.97	240.89	243.54	243.54	849,100
2013-09-23	248.40	248.40	241.52	242.67	242.67	1,059,900
2013-09-20	248.28	248.75	246.05	248.13	248.13	1,673,300
2013-09-19	247.03	248.95	244.62	247.98	247.98	1,395,600
2013-09-18	245.99	246.49	240.05	246.35	246.35	1,606,300
2013-09-17	238.98	241.00	236.23	240.05	240.05	797,900
2013-09-16	238.03	240.38	236.31	239.57	239.57	1,042,600
2013-09-13	234.95	236.07	231.54	234.71	234.71	650,400
2013-09-12	236.77	238.50	233.08	234.11	234.11	1,112,200
2013-09-11	228.50	236.54	227.79	236.27	236.27	1,220,800

← NewerPage 55 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.