Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	100.40	100.40	98.590	98.920	98.920	1,306,200
2011-10-10	101.03	101.20	99.950	100.68	100.68	1,576,700
2011-10-07	99.920	100.77	98.240	100.01	100.01	2,051,000
2011-10-06	98.260	100.00	97.230	99.410	99.410	3,047,200
2011-10-05	92.550	98.750	92.180	98.710	98.710	3,880,800
2011-10-04	88.600	91.940	87.720	91.660	91.660	2,309,300
2011-10-03	92.550	93.590	88.640	88.960	88.960	2,133,800
2011-09-30	93.690	94.430	92.120	93.150	93.150	1,498,300
2011-09-29	96.320	97.140	91.840	94.460	94.460	1,692,200
2011-09-28	97.250	98.670	95.000	95.040	95.040	1,048,200
2011-09-27	96.140	99.340	96.140	96.670	96.670	1,641,500
2011-09-26	94.350	96.170	93.090	95.730	95.730	1,767,000
2011-09-23	93.930	95.100	92.780	93.900	93.900	1,392,600
2011-09-22	94.440	95.940	93.240	94.540	94.540	1,883,000
2011-09-21	99.970	100.80	96.860	96.960	96.960	1,586,100
2011-09-20	100.05	101.76	99.390	100.26	100.26	1,462,900
2011-09-19	99.640	100.40	98.430	99.480	99.480	1,853,100
2011-09-16	100.00	102.01	99.570	100.89	100.89	3,524,400
2011-09-15	99.090	99.680	98.140	99.400	99.400	2,136,800
2011-09-14	95.190	99.070	94.440	97.840	97.840	3,210,600
2011-09-13	92.470	94.620	91.990	94.520	94.520	2,427,000
2011-09-12	89.370	92.020	89.370	91.990	91.990	1,838,800
2011-09-09	91.340	92.340	90.130	90.240	90.240	2,015,900
2011-09-08	92.180	92.500	91.040	91.550	91.550	2,221,000
2011-09-07	92.990	93.380	91.580	93.000	93.000	1,835,700
2011-09-06	89.170	92.070	89.040	91.910	91.910	1,733,700
2011-09-02	92.350	93.610	91.350	91.580	91.580	975,800
2011-09-01	94.020	95.470	93.020	93.610	93.610	1,205,400
2011-08-31	94.140	94.710	92.880	94.200	94.200	1,572,000
2011-08-30	93.070	94.240	92.730	93.600	93.600	1,309,600
2011-08-29	93.160	94.290	92.080	93.890	93.890	1,468,100
2011-08-26	90.070	92.540	88.240	92.290	92.290	1,493,400
2011-08-25	92.130	93.630	90.040	90.670	90.670	1,557,800
2011-08-24	90.740	92.130	89.650	92.050	92.050	1,712,900
2011-08-23	89.680	92.110	87.350	91.240	91.240	2,669,200
2011-08-22	91.510	92.210	88.870	89.410	89.410	1,813,100
2011-08-19	87.950	92.400	87.150	90.050	90.050	3,529,900
2011-08-18	88.450	89.390	86.860	88.460	88.460	2,353,800
2011-08-17	91.570	92.150	89.390	90.030	90.030	1,943,100
2011-08-16	91.360	92.340	90.250	91.100	91.100	1,576,500
2011-08-15	91.340	92.700	90.380	91.670	91.670	1,838,100
2011-08-12	88.380	91.220	87.350	90.980	90.980	2,530,500
2011-08-11	85.360	89.440	84.220	88.410	88.410	2,332,300
2011-08-10	86.500	88.360	84.940	85.030	85.030	2,722,500
2011-08-09	86.910	90.560	83.830	89.430	89.430	3,684,600
2011-08-08	91.290	93.870	87.140	88.000	88.000	3,713,800
2011-08-05	93.190	94.500	90.240	93.180	93.180	2,767,200
2011-08-04	97.370	97.680	92.500	92.550	92.550	2,959,600
2011-08-03	99.510	99.980	95.420	98.780	98.780	2,431,200
2011-08-02	102.04	104.16	99.540	99.670	99.670	2,795,000
2011-08-01	105.91	105.98	101.88	102.90	102.90	2,898,800
2011-07-29	101.76	102.75	99.540	101.87	101.87	1,745,300
2011-07-28	101.29	104.04	101.02	102.15	102.15	1,335,900
2011-07-27	104.21	106.05	101.50	101.81	101.81	2,525,300
2011-07-26	104.11	106.00	104.11	105.00	105.00	2,369,500
2011-07-25	105.35	106.82	103.97	103.99	103.99	2,932,300
2011-07-22	105.54	106.05	104.89	105.56	105.56	1,145,700
2011-07-21	104.48	106.06	104.44	105.62	105.62	1,267,200
2011-07-20	106.99	106.99	104.13	104.37	104.37	1,411,400
2011-07-19	104.14	107.33	104.12	107.21	107.21	1,550,800

← NewerPage 64 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.