Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	177.06	178.41	176.64	178.10	178.10	830,800
2013-03-19	175.78	177.55	174.72	175.61	175.61	1,236,400
2013-03-18	174.81	176.74	174.53	175.52	175.52	871,000
2013-03-15	175.96	178.18	175.76	176.78	176.78	2,049,500
2013-03-14	176.20	177.91	175.91	176.78	176.78	1,041,800
2013-03-13	175.62	176.34	174.23	176.15	176.15	1,191,500
2013-03-12	174.44	176.47	173.81	176.05	176.05	1,944,700
2013-03-11	171.85	174.21	171.42	174.14	174.14	1,092,200
2013-03-08	172.41	172.99	171.22	172.38	172.38	1,165,600
2013-03-07	172.44	173.00	171.00	171.47	171.47	968,900
2013-03-06	171.54	172.58	169.99	172.45	172.45	1,074,000
2013-03-05	170.08	173.72	170.05	171.31	171.31	1,371,200
2013-03-04	167.64	170.02	165.98	169.96	169.96	1,230,100
2013-03-01	165.30	171.11	164.45	168.70	168.70	1,710,900
2013-02-28	165.60	168.69	164.62	166.34	166.34	1,212,200
2013-02-27	163.00	167.23	162.74	166.06	166.06	1,034,600
2013-02-26	160.65	163.52	160.42	161.99	161.99	1,381,100
2013-02-25	164.09	166.95	161.25	161.36	161.36	1,215,800
2013-02-22	163.14	164.67	162.69	164.40	164.40	746,700
2013-02-21	164.80	165.47	161.97	162.60	162.60	1,162,500
2013-02-20	166.77	168.55	164.72	164.77	164.77	1,540,500
2013-02-19	168.67	168.90	165.79	166.81	166.81	1,127,700
2013-02-15	165.34	169.07	164.40	168.74	168.74	1,934,000
2013-02-14	165.67	165.77	163.45	164.59	164.59	1,203,600
2013-02-13	163.39	167.29	163.34	165.91	165.91	1,378,100
2013-02-12	163.98	165.94	163.32	165.45	165.45	1,079,900
2013-02-11	164.51	165.28	163.05	163.96	163.96	1,036,200
2013-02-08	163.57	165.80	162.32	164.44	164.44	1,164,000
2013-02-07	161.54	162.03	158.75	160.30	160.30	1,193,200
2013-02-06	165.55	167.35	160.61	160.98	160.98	2,857,700
2013-02-05	156.31	157.66	155.55	157.36	157.36	830,100
2013-02-04	156.15	157.27	155.10	155.73	155.73	1,205,600
2013-02-01	157.28	158.39	155.16	157.30	157.30	1,162,000
2013-01-31	154.50	156.87	154.04	156.08	156.08	1,337,000
2013-01-30	153.54	156.08	152.92	155.08	155.08	1,719,000
2013-01-29	149.66	154.96	149.63	153.92	153.92	2,203,500
2013-01-28	149.64	156.94	147.77	149.99	149.99	2,993,000
2013-01-25	146.94	147.49	144.55	146.20	146.20	1,183,000
2013-01-24	144.98	146.57	144.81	146.41	146.41	2,116,100
2013-01-23	144.66	145.37	143.33	143.55	143.55	1,110,200
2013-01-22	144.00	145.00	143.18	144.86	144.86	1,395,800
2013-01-18	143.57	144.68	143.16	144.28	144.28	1,838,400
2013-01-17	143.00	144.18	142.53	143.72	143.72	1,499,700
2013-01-16	142.82	143.30	141.76	142.82	142.82	1,139,900
2013-01-15	141.58	143.06	139.72	143.01	143.01	1,391,800
2013-01-14	144.11	144.49	143.15	143.88	143.88	1,164,400
2013-01-11	143.99	145.02	141.03	143.79	143.79	1,793,500
2013-01-10	144.41	144.80	141.48	143.91	143.91	2,119,600
2013-01-09	144.20	146.88	143.70	144.08	144.08	2,098,900
2013-01-08	145.53	146.52	144.09	144.39	144.39	1,760,100
2013-01-07	145.29	146.65	145.08	146.42	146.42	1,121,600
2013-01-04	148.02	148.45	145.77	145.93	145.93	1,533,100
2013-01-03	142.25	149.00	141.73	147.86	147.86	5,816,600
2013-01-02	148.72	150.98	148.46	150.00	150.00	1,581,000
2012-12-31	145.84	147.00	145.04	146.37	146.37	927,900
2012-12-28	146.98	148.06	146.05	146.05	146.05	716,300
2012-12-27	148.39	149.50	146.33	147.76	147.76	1,072,700
2012-12-26	149.35	149.35	147.03	148.43	148.43	507,800
2012-12-24	149.14	149.90	148.72	149.07	149.07	358,000
2012-12-21	150.29	151.16	148.56	149.91	149.91	1,992,300

← NewerPage 58 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.