Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	230.00	230.35	224.79	228.69	228.69	932,200
2013-09-09	226.09	229.00	224.94	228.86	228.86	891,600
2013-09-06	229.50	230.00	224.43	225.18	225.18	1,256,400
2013-09-05	229.81	231.72	226.02	227.70	227.70	1,074,700
2013-09-04	223.64	231.65	223.00	230.59	230.59	1,905,400
2013-09-03	216.00	222.45	213.05	221.79	221.79	1,223,400
2013-08-30	213.99	214.56	210.87	213.02	213.02	1,002,300
2013-08-29	209.19	217.07	209.03	214.13	214.13	859,700
2013-08-28	208.27	211.29	206.60	209.71	209.71	809,600
2013-08-27	210.09	211.71	207.39	207.65	207.65	725,900
2013-08-26	212.02	214.92	210.99	212.34	212.34	803,100
2013-08-23	211.49	212.25	210.02	211.38	211.38	608,700
2013-08-22	208.35	212.77	208.01	211.48	211.48	612,400
2013-08-21	205.61	210.98	203.55	208.08	208.08	999,500
2013-08-20	206.81	209.25	206.24	206.55	206.55	736,400
2013-08-19	207.15	209.95	206.84	206.87	206.87	639,800
2013-08-16	205.61	208.92	205.28	206.89	206.89	1,252,200
2013-08-15	209.41	209.86	205.73	206.53	206.53	814,900
2013-08-14	210.93	214.16	210.65	211.52	211.52	1,054,800
2013-08-13	206.88	213.49	206.15	211.25	211.25	1,775,900
2013-08-12	210.79	210.79	203.55	206.89	206.89	1,958,700
2013-08-09	214.75	217.10	212.01	212.35	212.35	1,028,900
2013-08-08	219.70	220.00	215.87	216.89	216.89	807,800
2013-08-07	220.64	223.00	217.13	217.76	217.76	1,114,500
2013-08-06	227.21	227.36	221.70	221.82	221.82	771,200
2013-08-05	228.00	229.00	225.10	227.57	227.57	969,800
2013-08-02	220.38	227.80	220.30	227.76	227.76	1,529,600
2013-08-01	218.82	221.58	218.03	220.20	220.20	1,119,600
2013-07-31	217.49	221.70	216.06	218.13	218.13	1,202,900
2013-07-30	216.98	217.99	214.21	216.93	216.93	1,798,000
2013-07-29	221.86	224.11	215.96	215.96	215.96	1,429,100
2013-07-26	226.40	227.76	218.16	223.23	223.23	1,403,400
2013-07-25	233.53	233.97	222.20	227.48	227.48	2,392,700
2013-07-24	222.73	226.97	221.18	226.61	226.61	1,455,800
2013-07-23	231.55	231.83	221.91	222.65	222.65	1,723,300
2013-07-22	234.69	234.74	222.09	231.67	231.67	2,486,000
2013-07-19	224.33	230.62	220.10	230.27	230.27	1,592,600
2013-07-18	225.33	226.99	222.62	223.12	223.12	813,700
2013-07-17	224.06	227.12	223.32	225.10	225.10	1,025,100
2013-07-16	223.94	225.53	220.03	222.85	222.85	1,063,500
2013-07-15	228.01	228.01	222.50	224.33	224.33	810,500
2013-07-12	222.52	226.54	219.19	226.34	226.34	1,360,600
2013-07-11	222.61	226.00	220.83	223.30	223.30	1,260,900
2013-07-10	218.87	221.51	216.38	219.70	219.70	857,700
2013-07-09	219.20	220.92	215.81	219.26	219.26	829,100
2013-07-08	223.38	225.22	217.50	218.07	218.07	943,600
2013-07-05	220.27	223.94	220.12	221.65	221.65	806,100
2013-07-03	214.99	218.67	214.53	217.50	217.50	362,300
2013-07-02	217.49	219.28	215.22	216.65	216.65	1,172,500
2013-07-01	220.25	223.80	217.73	217.88	217.88	1,523,000
2013-06-28	221.68	224.63	215.13	215.20	215.20	3,110,400
2013-06-27	209.80	212.98	207.82	208.81	208.81	1,400,700
2013-06-26	201.57	209.87	200.26	208.43	208.43	1,477,600
2013-06-25	201.75	202.31	196.69	199.15	199.15	1,199,500
2013-06-24	197.80	203.65	195.10	200.46	200.46	1,820,100
2013-06-21	201.01	202.98	194.66	199.07	199.07	3,518,200
2013-06-20	201.60	202.97	197.70	199.58	199.58	1,937,200
2013-06-19	210.47	211.26	203.59	203.80	203.80	1,213,600
2013-06-18	210.47	211.62	206.43	210.80	210.80	1,440,700
2013-06-17	214.01	216.00	206.62	207.75	207.75	1,650,000

← NewerPage 56 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.