Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	151.22	151.95	150.57	151.21	151.21	729,700
2012-12-19	153.28	153.61	150.30	151.31	151.31	1,275,500
2012-12-18	153.37	154.00	151.82	153.42	153.42	818,300
2012-12-17	151.86	153.04	150.74	152.65	152.65	815,200
2012-12-14	151.09	152.54	150.19	151.25	151.25	730,700
2012-12-13	152.61	153.74	150.79	151.56	151.56	672,200
2012-12-12	154.34	154.50	151.97	152.35	152.35	873,100
2012-12-11	153.51	155.30	153.51	154.22	154.22	1,252,700
2012-12-10	151.60	153.62	150.52	153.14	153.14	731,100
2012-12-07	151.46	152.00	150.45	151.29	151.29	765,000
2012-12-06	150.74	151.92	150.55	151.73	151.73	610,000
2012-12-05	152.46	152.66	150.27	150.55	150.55	736,800
2012-12-04	150.57	152.44	150.10	151.86	151.86	1,237,700
2012-12-03	150.04	152.03	149.68	150.55	150.55	851,000
2012-11-30	150.79	151.00	148.93	149.09	149.09	895,600
2012-11-29	150.00	151.50	149.50	150.30	150.30	740,500
2012-11-28	147.74	149.70	145.58	149.46	149.46	652,800
2012-11-27	147.98	149.95	147.59	147.88	147.88	696,300
2012-11-26	148.70	149.41	147.43	149.11	149.11	853,100
2012-11-23	148.44	149.87	147.32	149.87	149.87	374,100
2012-11-21	148.69	149.97	147.29	147.36	147.36	1,409,000
2012-11-20	143.10	148.19	142.41	148.15	148.15	1,753,000
2012-11-19	141.85	143.58	139.84	143.53	143.53	1,433,500
2012-11-16	137.60	142.00	137.60	141.24	141.24	2,349,100
2012-11-15	136.44	138.37	135.58	137.93	137.93	1,312,400
2012-11-14	138.00	138.44	135.99	136.30	136.30	1,098,200
2012-11-13	139.36	140.59	137.72	138.02	138.02	1,170,800
2012-11-12	138.50	140.95	138.22	139.48	139.48	1,132,200
2012-11-09	135.19	138.81	134.00	138.05	138.05	1,377,500
2012-11-08	137.77	138.12	135.48	135.61	135.61	1,522,200
2012-11-07	139.62	139.86	138.26	138.35	138.35	1,037,600
2012-11-06	140.03	141.62	139.34	140.30	140.30	990,300
2012-11-05	138.02	140.20	137.90	139.60	139.60	744,500
2012-11-02	138.97	139.38	137.57	138.41	138.41	1,325,200
2012-11-01	139.30	140.54	138.21	139.03	139.03	1,165,300
2012-10-31	143.15	143.33	136.28	138.21	138.21	1,829,800
2012-10-26	143.97	144.58	142.02	142.93	142.93	991,600
2012-10-25	145.00	146.45	144.15	144.43	144.43	1,381,400
2012-10-24	142.59	144.03	141.58	142.06	142.06	1,655,200
2012-10-23	143.76	144.00	141.14	142.06	142.06	1,055,200
2012-10-22	145.23	145.68	143.33	145.30	145.30	1,050,700
2012-10-19	150.02	151.46	144.84	145.65	145.65	2,151,700
2012-10-18	152.00	152.49	148.35	149.56	149.56	2,018,400
2012-10-17	153.06	154.91	152.41	153.78	153.78	813,400
2012-10-16	149.42	153.33	148.99	153.25	153.25	973,000
2012-10-15	147.50	149.54	146.88	149.41	149.41	992,900
2012-10-12	147.51	149.78	146.97	147.20	147.20	1,084,400
2012-10-11	148.61	149.47	146.99	147.10	147.10	1,023,100
2012-10-10	149.64	151.04	147.01	147.29	147.29	870,800
2012-10-09	151.04	152.61	149.00	149.38	149.38	858,100
2012-10-08	152.81	153.70	151.10	151.22	151.22	566,300
2012-10-05	152.00	154.04	151.87	152.53	152.53	965,700
2012-10-04	153.01	154.55	152.10	152.57	152.57	995,800
2012-10-03	150.00	152.94	149.15	152.94	152.94	1,056,800
2012-10-02	149.94	150.61	149.16	149.93	149.93	773,800
2012-10-01	149.16	152.56	149.13	149.94	149.94	1,089,200
2012-09-28	150.00	150.34	147.90	149.21	149.21	1,322,400
2012-09-27	152.13	153.09	150.26	150.71	150.71	1,743,800
2012-09-26	155.74	157.18	151.52	151.62	151.62	1,785,500
2012-09-25	155.00	155.50	152.64	152.83	152.83	956,300

← NewerPage 59 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.