Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	126.80	128.87	126.80	128.80	128.80	911,200
2012-04-02	126.11	127.93	125.00	127.63	127.63	854,400
2012-03-30	127.35	127.35	125.18	126.00	126.00	1,338,600
2012-03-29	125.01	126.72	125.01	126.48	126.48	946,800
2012-03-28	126.16	127.37	124.47	125.69	125.69	1,282,300
2012-03-27	126.34	127.85	125.81	126.23	126.23	1,897,700
2012-03-26	122.01	125.81	121.84	125.80	125.80	1,727,200
2012-03-23	121.22	121.37	120.06	120.96	120.96	626,100
2012-03-22	119.71	120.96	119.00	120.71	120.71	711,500
2012-03-21	118.88	120.81	118.52	119.94	119.94	1,152,200
2012-03-20	119.85	119.98	118.92	119.28	119.28	953,900
2012-03-19	120.00	120.48	119.57	119.97	119.97	732,800
2012-03-16	120.42	121.69	119.58	120.04	120.04	2,196,700
2012-03-15	120.50	121.48	120.03	121.05	121.05	1,095,500
2012-03-14	121.67	121.93	119.11	120.73	120.73	1,202,400
2012-03-13	120.98	122.22	120.57	122.18	122.18	1,232,000
2012-03-12	120.83	121.64	119.76	120.53	120.53	866,500
2012-03-09	120.96	121.17	119.50	120.61	120.61	1,330,900
2012-03-08	117.13	120.79	117.06	120.42	120.42	1,782,200
2012-03-07	116.86	117.43	116.44	117.00	117.00	728,500
2012-03-06	117.83	119.13	116.30	117.03	117.03	793,000
2012-03-05	118.16	119.94	116.97	118.42	118.42	1,198,300
2012-03-02	118.13	119.21	118.08	118.89	118.89	997,100
2012-03-01	116.01	118.92	116.01	118.71	118.71	1,236,400
2012-02-29	115.51	117.96	115.49	116.47	116.47	1,572,000
2012-02-28	115.03	116.99	115.03	116.68	116.68	1,326,300
2012-02-27	115.43	117.23	114.53	116.40	116.40	836,800
2012-02-24	115.53	117.90	115.52	116.39	116.39	964,800
2012-02-23	116.23	117.90	115.90	116.70	116.70	836,900
2012-02-22	115.39	116.65	115.28	116.51	116.51	955,600
2012-02-21	116.45	116.62	115.25	115.67	115.67	1,556,800
2012-02-17	118.86	118.90	116.22	116.45	116.45	1,889,900
2012-02-16	119.08	120.43	118.54	119.17	119.17	934,200
2012-02-15	120.05	120.17	118.35	118.49	118.49	985,800
2012-02-14	118.61	120.08	118.12	119.70	119.70	1,029,400
2012-02-13	118.01	120.02	118.01	120.00	120.00	1,802,100
2012-02-10	116.98	118.16	116.44	118.14	118.14	1,043,300
2012-02-09	120.04	120.04	116.63	117.78	117.78	2,101,200
2012-02-08	121.50	122.11	118.02	119.60	119.60	1,700,300
2012-02-07	121.99	121.99	119.68	121.56	121.56	1,215,800
2012-02-06	121.03	122.28	120.32	122.09	122.09	1,263,300
2012-02-03	122.24	122.78	121.06	121.88	121.88	1,198,500
2012-02-02	121.15	123.23	120.53	121.26	121.26	1,512,300
2012-02-01	118.46	122.83	118.35	121.26	121.26	3,018,200
2012-01-31	116.00	119.30	115.54	117.95	117.95	2,615,600
2012-01-30	116.94	117.26	115.02	116.58	116.58	2,297,300
2012-01-27	118.35	119.50	118.18	118.56	118.56	1,551,600
2012-01-26	118.91	118.98	117.23	117.85	117.85	1,651,700
2012-01-25	116.59	118.61	116.43	118.35	118.35	1,847,200
2012-01-24	115.97	117.27	115.97	117.03	117.03	1,900,200
2012-01-23	118.11	118.25	115.82	116.31	116.31	1,690,600
2012-01-20	117.00	119.56	116.86	118.14	118.14	3,396,400
2012-01-19	116.83	117.53	116.27	116.78	116.78	1,694,500
2012-01-18	116.43	117.44	116.20	117.15	117.15	1,813,900
2012-01-17	117.66	117.79	116.33	116.90	116.90	1,666,000
2012-01-13	116.00	117.98	115.36	116.03	116.03	1,404,800
2012-01-12	115.72	116.41	114.87	116.30	116.30	1,817,100
2012-01-11	114.90	116.95	114.47	115.71	115.71	2,587,100
2012-01-10	115.52	116.18	114.32	114.88	114.88	1,458,600
2012-01-09	115.65	116.66	114.87	114.87	114.87	1,530,300

← NewerPage 62 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.