Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	142.01	142.33	138.26	140.11	140.11	1,119,600
2012-06-27	142.70	143.74	141.76	143.16	143.16	807,700
2012-06-26	142.15	142.79	141.50	141.97	141.97	862,900
2012-06-25	140.38	142.30	140.38	142.03	142.03	900,900
2012-06-22	139.62	142.16	139.15	141.74	141.74	1,050,700
2012-06-21	143.17	143.48	138.99	139.20	139.20	1,368,700
2012-06-20	142.76	143.46	142.13	142.85	142.85	1,533,900
2012-06-19	142.28	143.44	141.86	143.09	143.09	1,190,200
2012-06-18	140.47	142.67	140.20	141.96	141.96	1,846,500
2012-06-15	139.14	140.68	138.27	140.01	140.01	1,904,300
2012-06-14	134.67	139.21	134.38	138.66	138.66	1,597,300
2012-06-13	134.61	136.17	133.64	134.22	134.22	1,189,900
2012-06-12	132.93	134.49	132.01	134.15	134.15	1,210,500
2012-06-11	134.52	134.89	132.01	132.26	132.26	1,456,200
2012-06-08	132.71	134.44	132.23	133.52	133.52	919,900
2012-06-07	134.61	135.38	133.19	133.34	133.34	1,262,000
2012-06-06	133.20	134.12	132.22	134.11	134.11	1,061,700
2012-06-05	130.26	132.97	129.79	132.43	132.43	1,579,800
2012-06-04	126.45	130.91	126.39	130.79	130.79	1,510,000
2012-06-01	128.89	130.84	126.68	126.73	126.73	1,335,900
2012-05-31	130.48	131.43	129.48	130.75	130.75	1,449,100
2012-05-30	130.92	131.83	130.25	130.84	130.84	1,272,200
2012-05-29	132.54	133.71	131.17	131.54	131.54	1,345,800
2012-05-25	132.25	132.90	131.07	131.56	131.56	757,200
2012-05-24	131.08	132.62	130.83	131.65	131.65	1,069,600
2012-05-23	131.97	132.89	130.88	131.50	131.50	1,500,000
2012-05-22	132.33	134.43	131.94	132.33	132.33	1,344,000
2012-05-21	132.20	132.74	131.31	132.26	132.26	1,479,600
2012-05-18	133.06	133.33	130.46	131.58	131.58	1,838,700
2012-05-17	136.93	137.70	132.87	132.88	132.88	1,519,600
2012-05-16	137.77	138.49	136.19	136.80	136.80	1,394,200
2012-05-15	136.30	137.50	135.92	137.04	137.04	1,251,400
2012-05-14	135.87	137.68	135.54	136.87	136.87	934,300
2012-05-11	134.27	137.50	134.23	136.71	136.71	1,189,000
2012-05-10	133.36	134.74	132.89	134.31	134.31	881,000
2012-05-09	132.40	133.01	131.05	132.51	132.51	1,416,000
2012-05-08	131.60	133.06	130.85	132.93	132.93	1,273,900
2012-05-07	130.51	133.09	130.13	132.51	132.51	1,108,200
2012-05-04	132.99	133.32	130.52	130.97	130.97	1,070,200
2012-05-03	135.52	135.84	133.59	134.26	134.26	1,270,200
2012-05-02	131.19	135.39	131.19	135.16	135.16	1,515,300
2012-05-01	131.61	134.67	129.92	131.83	131.83	2,154,300
2012-04-30	132.86	134.50	132.43	134.01	134.01	1,947,400
2012-04-27	131.47	133.54	130.31	133.16	133.16	1,322,700
2012-04-26	129.44	130.92	128.99	130.80	130.80	1,019,000
2012-04-25	128.09	130.81	127.40	129.29	129.29	1,151,200
2012-04-24	125.85	128.93	125.83	127.74	127.74	1,317,700
2012-04-23	126.93	126.97	124.88	125.85	125.85	626,000
2012-04-20	126.65	128.91	126.16	127.23	127.23	1,279,500
2012-04-19	126.40	128.73	125.78	125.95	125.95	978,700
2012-04-18	127.79	128.64	126.52	126.54	126.54	900,700
2012-04-17	126.03	128.99	126.01	128.42	128.42	1,313,100
2012-04-16	126.08	126.77	124.23	125.78	125.78	1,106,200
2012-04-13	125.08	126.20	124.79	125.34	125.34	825,800
2012-04-12	125.37	126.19	124.69	125.50	125.50	907,400
2012-04-11	125.72	127.55	125.03	125.03	125.03	1,793,000
2012-04-10	126.16	126.84	124.38	125.02	125.02	1,087,000
2012-04-09	126.82	127.62	125.99	126.61	126.61	700,000
2012-04-05	127.14	128.82	126.72	128.62	128.62	862,100
2012-04-04	129.99	130.00	127.55	127.82	127.82	1,520,700

← NewerPage 61 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.