Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	103.65	103.99	102.36	103.75	103.75	1,367,900
2011-07-15	102.72	104.69	102.55	104.00	104.00	1,589,900
2011-07-14	105.47	106.23	103.06	103.19	103.19	1,318,000
2011-07-13	104.73	106.20	104.05	105.31	105.31	1,524,600
2011-07-12	105.84	106.33	103.99	104.05	104.05	1,583,400
2011-07-11	106.35	107.64	104.90	105.43	105.43	1,270,200
2011-07-08	107.04	107.56	105.82	107.39	107.39	1,726,600
2011-07-07	108.73	108.88	106.40	106.52	106.52	1,889,900
2011-07-06	106.73	108.10	106.73	107.89	107.89	1,492,500
2011-07-05	108.62	109.14	107.56	107.91	107.91	1,337,800
2011-07-01	107.35	108.64	106.92	108.50	108.50	1,707,400
2011-06-30	109.16	109.46	106.73	106.92	106.92	1,938,900
2011-06-29	108.48	109.63	107.61	108.98	108.98	3,775,900
2011-06-28	104.90	108.52	104.63	108.39	108.39	3,148,200
2011-06-27	102.86	104.76	102.60	104.65	104.65	3,247,500
2011-06-24	100.03	103.53	99.600	103.42	103.42	8,324,400
2011-06-23	98.640	100.78	97.800	100.67	100.67	3,107,500
2011-06-22	99.790	100.67	98.900	99.470	99.470	5,334,200
2011-06-21	100.54	101.83	98.280	98.650	98.650	5,583,900
2011-06-20	99.570	100.48	98.240	98.600	98.600	3,620,400
2011-06-17	94.740	96.130	94.230	94.750	94.750	3,107,000
2011-06-16	94.100	94.580	92.640	93.530	93.530	1,274,600
2011-06-15	93.890	95.320	93.080	93.760	93.760	2,060,600
2011-06-14	92.490	95.130	92.100	94.880	94.880	2,444,700
2011-06-13	91.230	92.320	91.080	91.780	91.780	1,047,000
2011-06-10	93.430	93.430	91.200	91.210	91.210	1,742,500
2011-06-09	93.000	94.070	92.190	93.720	93.720	1,115,700
2011-06-08	92.340	93.280	92.120	92.800	92.800	1,132,200
2011-06-07	93.430	94.040	92.590	93.300	93.300	1,004,400
2011-06-06	93.770	94.700	93.110	93.160	93.160	1,283,800
2011-06-03	93.960	96.080	93.520	94.400	94.400	1,366,900
2011-06-02	93.400	95.520	93.010	95.170	95.170	1,735,000
2011-06-01	94.360	94.520	93.180	93.180	93.180	2,317,900
2011-05-31	93.960	94.780	93.080	94.730	94.730	2,377,700
2011-05-27	93.310	94.050	93.030	93.210	93.210	1,197,400
2011-05-26	93.320	93.630	92.290	93.280	93.280	1,834,300
2011-05-25	94.540	94.760	93.170	93.670	93.670	1,531,200
2011-05-24	95.310	95.710	94.310	94.850	94.850	1,328,000
2011-05-23	96.060	96.220	94.900	95.310	95.310	1,500,000
2011-05-20	96.800	98.250	96.800	97.110	97.110	2,741,300
2011-05-19	98.410	98.470	96.570	96.720	96.720	1,506,400
2011-05-18	97.410	97.930	96.900	97.760	97.760	1,690,700
2011-05-17	95.530	97.910	95.530	97.570	97.570	1,978,100
2011-05-16	96.040	97.420	95.810	96.140	96.140	2,492,900
2011-05-13	98.100	98.650	96.110	96.610	96.610	1,484,600
2011-05-12	96.360	98.480	95.640	98.240	98.240	1,800,000
2011-05-11	97.290	97.500	95.290	96.590	96.590	1,600,000
2011-05-10	98.580	98.710	96.530	97.340	97.340	1,765,900
2011-05-09	96.310	98.930	96.000	98.100	98.100	1,766,000
2011-05-06	96.490	97.880	95.970	96.120	96.120	2,254,300
2011-05-05	95.840	97.590	95.110	95.470	95.470	1,900,000
2011-05-04	97.560	97.970	95.080	96.480	96.480	2,619,600
2011-05-03	98.230	98.900	97.640	97.990	97.990	1,802,800
2011-05-02	97.440	99.190	96.360	98.670	98.670	2,665,800
2011-04-29	98.890	99.310	97.140	97.650	97.650	4,231,500
2011-04-28	99.670	99.780	98.080	98.970	98.970	3,400,000
2011-04-27	102.06	102.88	98.960	99.490	99.490	3,937,300
2011-04-26	99.780	106.19	99.400	101.80	101.80	5,200,000
2011-04-25	99.710	100.43	99.220	100.28	100.28	5,867,200
2011-04-21	100.00	106.99	99.300	99.700	99.700	16,442,600

← NewerPage 65 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.