Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	115.00	116.74	114.49	115.50	115.50	1,763,300
2012-01-05	113.75	115.95	113.25	115.26	115.26	2,312,300
2012-01-04	113.70	114.29	112.71	113.72	113.72	1,417,800
2012-01-03	111.44	115.01	111.44	113.50	113.50	1,990,800
2011-12-30	110.41	111.09	110.05	110.05	110.05	938,200
2011-12-29	110.19	110.76	109.22	110.64	110.64	1,100,500
2011-12-28	111.53	111.95	109.72	110.20	110.20	844,900
2011-12-27	110.41	112.36	110.41	111.32	111.32	772,200
2011-12-23	111.45	111.45	110.17	110.79	110.79	736,200
2011-12-22	111.33	111.93	110.04	110.69	110.69	876,500
2011-12-21	110.51	111.96	110.48	111.49	111.49	2,061,700
2011-12-20	111.53	112.33	110.52	110.73	110.73	2,222,000
2011-12-19	110.88	112.93	109.80	109.99	109.99	1,516,300
2011-12-16	110.66	111.59	109.85	110.29	110.29	1,910,100
2011-12-15	110.22	110.65	109.05	109.73	109.73	1,321,800
2011-12-14	109.79	111.60	109.16	109.63	109.63	1,498,200
2011-12-13	110.86	112.04	109.94	110.09	110.09	1,186,900
2011-12-12	111.72	111.73	109.83	110.39	110.39	1,007,900
2011-12-09	109.94	113.49	109.64	112.95	112.95	1,343,400
2011-12-08	111.32	111.90	109.52	109.71	109.71	855,800
2011-12-07	111.72	112.43	110.01	111.76	111.76	1,004,200
2011-12-06	112.31	112.89	111.32	112.14	112.14	940,200
2011-12-05	114.86	114.99	111.64	111.79	111.79	1,554,700
2011-12-02	117.06	117.55	112.71	113.24	113.24	1,704,800
2011-12-01	114.95	116.50	114.19	116.48	116.48	1,326,500
2011-11-30	112.77	115.10	112.21	114.95	114.95	1,879,300
2011-11-29	110.80	111.28	110.04	110.41	110.41	1,583,600
2011-11-28	111.15	111.43	110.21	111.05	111.05	1,788,500
2011-11-25	108.90	110.24	108.90	109.20	109.20	864,800
2011-11-23	112.38	113.38	109.93	109.93	109.93	1,995,700
2011-11-22	107.68	113.71	107.41	113.50	113.50	2,597,500
2011-11-21	107.18	108.78	106.31	107.89	107.89	1,653,700
2011-11-18	109.28	109.28	107.40	107.65	107.65	1,889,800
2011-11-17	109.85	111.01	108.45	109.63	109.63	1,680,200
2011-11-16	112.22	112.50	110.20	110.29	110.29	1,480,200
2011-11-15	113.23	113.92	112.33	113.07	113.07	1,309,100
2011-11-14	112.57	114.15	112.02	113.94	113.94	1,295,400
2011-11-11	113.05	114.22	112.86	113.38	113.38	1,122,000
2011-11-10	112.38	113.07	111.24	112.08	112.08	1,587,400
2011-11-09	112.04	113.50	110.71	111.24	111.24	1,751,600
2011-11-08	114.22	114.93	112.46	113.92	113.92	1,158,700
2011-11-07	113.26	114.60	112.25	114.01	114.01	1,266,100
2011-11-04	113.53	114.04	112.09	113.49	113.49	1,591,200
2011-11-03	114.29	114.86	113.20	114.05	114.05	2,775,500
2011-11-02	114.94	115.30	112.49	113.43	113.43	2,341,600
2011-11-01	114.37	115.50	113.27	113.96	113.96	2,724,500
2011-10-31	118.72	119.34	116.33	116.36	116.36	3,357,900
2011-10-28	117.74	120.66	116.55	118.72	118.72	2,143,300
2011-10-27	118.50	118.70	114.87	117.74	117.74	3,483,400
2011-10-26	115.93	119.75	114.28	116.92	116.92	5,169,800
2011-10-25	109.46	109.85	106.60	106.87	106.87	2,103,700
2011-10-24	108.63	109.96	106.93	109.52	109.52	2,287,800
2011-10-21	104.71	108.96	103.74	108.84	108.84	4,402,500
2011-10-20	102.76	104.25	99.080	101.67	101.67	1,608,300
2011-10-19	103.08	103.96	101.37	102.08	102.08	1,646,300
2011-10-18	101.66	103.08	100.53	102.64	102.64	1,345,400
2011-10-17	102.48	103.07	101.12	101.43	101.43	1,230,600
2011-10-14	102.05	103.10	99.710	103.08	103.08	2,081,400
2011-10-13	98.460	102.31	98.110	101.32	101.32	2,194,800
2011-10-12	99.110	101.44	98.540	98.760	98.760	1,916,200

← NewerPage 63 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.