Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	155.08	155.14	153.00	154.40	154.40	832,600
2012-09-21	156.31	156.46	154.02	154.57	154.57	1,690,900
2012-09-20	156.02	156.57	153.87	156.06	156.06	1,174,500
2012-09-19	155.96	156.47	154.59	155.04	155.04	1,068,600
2012-09-18	154.76	156.52	154.45	155.80	155.80	1,075,700
2012-09-17	154.03	155.35	153.44	154.41	154.41	1,598,000
2012-09-14	152.44	154.24	150.65	154.24	154.24	1,269,400
2012-09-13	151.85	153.38	151.29	152.50	152.50	927,000
2012-09-12	152.68	153.42	151.85	152.26	152.26	602,200
2012-09-11	151.21	152.12	150.00	151.95	151.95	576,600
2012-09-10	150.36	152.08	150.00	151.60	151.60	593,500
2012-09-07	153.07	153.20	150.62	152.50	152.50	666,200
2012-09-06	147.77	152.75	147.77	152.19	152.19	1,187,500
2012-09-05	147.28	147.74	145.64	146.67	146.67	626,200
2012-09-04	145.90	147.69	144.90	147.07	147.07	783,100
2012-08-31	147.03	147.27	145.53	146.59	146.59	633,600
2012-08-30	145.36	146.32	145.00	145.95	145.95	588,500
2012-08-29	147.16	147.21	145.60	145.89	145.89	689,500
2012-08-28	146.94	147.37	146.00	146.43	146.43	614,700
2012-08-27	146.78	147.69	146.26	147.39	147.39	680,500
2012-08-24	144.92	147.79	144.87	147.03	147.03	606,900
2012-08-23	144.67	145.67	144.13	145.15	145.15	519,600
2012-08-22	143.83	145.80	143.51	144.92	144.92	799,200
2012-08-21	144.27	144.83	143.28	143.97	143.97	924,400
2012-08-20	145.19	145.19	143.80	144.69	144.69	694,300
2012-08-17	147.34	147.34	144.62	145.09	145.09	902,000
2012-08-16	147.40	147.75	145.85	146.84	146.84	465,300
2012-08-15	145.03	147.52	145.02	146.87	146.87	517,900
2012-08-14	145.03	145.90	144.29	145.50	145.50	512,700
2012-08-13	145.06	145.15	143.18	144.54	144.54	593,900
2012-08-10	143.24	146.32	143.24	145.51	145.51	880,200
2012-08-09	144.86	145.33	142.72	143.09	143.09	1,209,800
2012-08-08	146.15	147.57	144.83	145.05	145.05	709,000
2012-08-07	146.04	146.92	145.46	146.18	146.18	667,600
2012-08-06	145.29	146.26	144.57	145.46	145.46	704,900
2012-08-03	147.01	147.87	144.93	145.06	145.06	1,002,800
2012-08-02	142.88	144.61	141.88	143.80	143.80	1,115,600
2012-08-01	146.30	147.89	144.03	144.28	144.28	962,200
2012-07-31	146.95	148.07	145.66	145.83	145.83	920,500
2012-07-30	149.72	150.29	146.93	147.28	147.28	864,600
2012-07-27	149.00	150.23	148.20	149.47	149.47	1,422,300
2012-07-26	144.44	148.31	144.17	147.75	147.75	1,430,000
2012-07-25	139.24	143.87	138.10	143.45	143.45	1,440,100
2012-07-24	142.52	142.68	137.96	139.48	139.48	1,313,300
2012-07-23	142.12	142.12	137.88	139.23	139.23	1,128,500
2012-07-20	143.77	144.39	142.11	142.21	142.21	1,168,500
2012-07-19	144.86	144.86	142.74	143.74	143.74	881,800
2012-07-18	145.94	146.67	144.81	144.96	144.96	747,900
2012-07-17	146.04	147.49	143.76	145.91	145.91	823,500
2012-07-16	144.17	145.40	143.84	145.22	145.22	630,800
2012-07-13	143.16	144.90	142.35	144.61	144.61	733,400
2012-07-12	141.27	142.85	139.72	142.63	142.63	1,345,200
2012-07-11	143.30	143.44	140.17	142.00	142.00	1,060,100
2012-07-10	144.36	145.73	142.90	143.75	143.75	1,151,000
2012-07-09	142.94	144.34	141.50	143.16	143.16	1,135,300
2012-07-06	144.03	144.92	141.85	142.46	142.46	831,400
2012-07-05	144.72	145.41	143.98	144.12	144.12	781,000
2012-07-03	145.53	145.67	144.68	145.63	145.63	548,100
2012-07-02	143.50	145.66	143.04	145.61	145.61	1,202,700
2012-06-29	142.47	144.38	141.05	144.38	144.38	1,490,300

← NewerPage 60 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.