Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	212.00	217.65	208.42	211.99	211.99	1,569,400
2013-06-13	205.86	210.87	204.56	209.58	209.58	2,011,600
2013-06-12	217.70	218.90	204.12	206.55	206.55	2,778,600
2013-06-11	219.62	225.00	218.31	223.03	223.03	1,331,800
2013-06-10	225.81	226.60	220.47	222.19	222.19	1,020,900
2013-06-07	223.57	228.10	223.30	225.02	225.02	1,722,400
2013-06-06	214.35	221.35	212.87	221.19	221.19	1,612,200
2013-06-05	219.00	223.60	209.87	214.10	214.10	2,335,600
2013-06-04	224.22	225.00	218.38	219.74	219.74	2,515,100
2013-06-03	234.15	234.70	220.08	227.39	227.39	2,464,200
2013-05-31	237.18	240.49	237.01	237.49	237.49	1,337,300
2013-05-30	235.82	241.12	233.12	238.89	238.89	1,268,000
2013-05-29	239.42	242.18	238.44	238.99	238.99	1,143,900
2013-05-28	237.23	242.64	236.28	240.86	240.86	1,451,800
2013-05-24	230.87	235.40	229.35	235.24	235.24	825,900
2013-05-23	230.25	235.10	226.01	232.62	232.62	1,231,200
2013-05-22	232.27	238.83	230.06	233.07	233.07	1,404,900
2013-05-21	226.17	234.20	226.00	231.33	231.33	1,364,500
2013-05-20	226.05	234.46	224.33	225.18	225.18	1,281,700
2013-05-17	228.36	228.86	224.60	226.85	226.85	1,243,900
2013-05-16	226.68	228.84	223.11	227.99	227.99	1,592,700
2013-05-15	228.73	230.98	224.58	227.13	227.13	933,800
2013-05-14	223.40	231.99	222.75	229.84	229.84	1,972,300
2013-05-13	216.50	222.93	215.94	222.74	222.74	1,593,200
2013-05-10	210.76	213.38	209.05	213.22	213.22	1,108,500
2013-05-09	210.40	212.04	208.50	209.28	209.28	1,027,600
2013-05-08	212.03	215.62	209.57	210.71	210.71	1,141,500
2013-05-07	214.81	216.62	211.63	212.55	212.55	1,119,600
2013-05-06	221.72	222.00	215.39	215.73	215.73	942,200
2013-05-03	220.39	222.55	217.85	218.85	218.85	922,300
2013-05-02	214.68	219.08	213.26	217.30	217.30	1,124,500
2013-05-01	215.39	218.39	214.00	214.33	214.33	1,236,200
2013-04-30	223.94	226.18	218.21	218.93	218.93	1,622,000
2013-04-29	219.71	225.00	219.35	223.61	223.61	2,066,300
2013-04-26	215.89	218.46	212.53	213.59	213.59	1,083,400
2013-04-25	212.23	217.67	212.10	216.00	216.00	1,984,800
2013-04-24	211.93	212.31	205.91	206.18	206.18	1,584,900
2013-04-23	216.88	217.80	211.23	212.76	212.76	1,971,700
2013-04-22	204.86	216.67	204.36	215.20	215.20	2,678,300
2013-04-19	197.65	203.72	197.50	203.27	203.27	942,600
2013-04-18	204.18	204.18	197.92	198.66	198.66	978,800
2013-04-17	200.11	204.75	199.00	204.08	204.08	1,310,000
2013-04-16	201.51	202.48	197.74	202.13	202.13	1,308,100
2013-04-15	206.88	207.50	198.51	198.75	198.75	1,409,100
2013-04-12	202.59	209.00	201.90	207.01	207.01	1,833,700
2013-04-11	198.94	201.00	197.18	200.26	200.26	884,900
2013-04-10	193.69	198.44	193.22	198.34	198.34	887,300
2013-04-09	194.51	195.43	192.20	193.17	193.17	746,400
2013-04-08	193.60	194.88	192.33	194.13	194.13	709,200
2013-04-05	193.05	193.99	191.80	193.31	193.31	1,317,900
2013-04-04	197.76	198.87	194.48	195.68	195.68	1,199,200
2013-04-03	198.38	199.05	194.16	195.74	195.74	1,824,400
2013-04-02	194.94	199.54	194.23	198.19	198.19	2,039,300
2013-04-01	193.66	196.78	191.80	192.77	192.77	2,067,300
2013-03-28	186.60	192.92	186.36	192.62	192.62	3,995,000
2013-03-27	176.52	184.17	176.01	182.68	182.68	2,458,200
2013-03-26	177.42	178.13	175.98	177.09	177.09	1,232,700
2013-03-25	178.48	178.48	175.63	176.22	176.22	1,136,600
2013-03-22	176.88	178.90	176.88	178.00	178.00	929,300
2013-03-21	177.28	178.33	176.18	176.55	176.55	1,047,800

← NewerPage 57 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.