Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	84.410	86.570	84.410	86.570	86.570	2,784,400
2011-04-19	82.880	83.990	82.610	83.990	83.990	1,945,900
2011-04-18	82.210	82.750	81.260	82.610	82.610	2,179,200
2011-04-15	82.230	83.100	81.240	82.960	82.960	2,312,700
2011-04-14	80.410	82.230	79.930	82.190	82.190	2,958,800
2011-04-13	78.190	81.010	78.190	80.960	80.960	3,985,900
2011-04-12	78.990	79.230	78.160	78.190	78.190	2,744,300
2011-04-11	76.710	78.750	76.400	78.550	78.550	6,893,400
2011-04-08	73.370	73.650	72.970	73.290	73.290	1,428,900
2011-04-07	73.320	73.950	72.700	73.030	73.030	1,589,600
2011-04-06	73.570	74.200	73.400	73.600	73.600	1,353,400
2011-04-05	72.900	73.990	72.900	73.250	73.250	1,481,600
2011-04-04	73.250	73.320	72.970	73.270	73.270	1,083,200
2011-04-01	73.590	73.660	72.800	72.960	72.960	1,923,300
2011-03-31	71.950	73.530	71.900	73.470	73.470	2,508,600
2011-03-30	71.480	72.200	71.450	71.900	71.900	2,167,100
2011-03-29	70.410	71.240	70.390	71.100	71.100	1,393,000
2011-03-28	71.170	71.320	70.380	70.540	70.540	1,243,800
2011-03-25	71.550	71.930	71.200	71.200	71.200	1,482,000
2011-03-24	70.170	71.450	69.650	71.270	71.270	1,349,900
2011-03-23	69.720	70.310	69.190	70.070	70.070	1,458,200
2011-03-22	69.580	70.130	69.130	69.760	69.760	1,794,200
2011-03-21	70.000	70.540	69.530	69.610	69.610	1,506,200
2011-03-18	69.430	70.260	69.250	69.530	69.530	2,608,800
2011-03-17	69.400	69.710	69.120	69.250	69.250	1,164,500
2011-03-16	69.140	69.680	68.310	68.700	68.700	2,325,100
2011-03-15	69.270	69.950	68.810	69.560	69.560	1,608,500
2011-03-14	70.460	71.500	70.110	70.650	70.650	1,546,500
2011-03-11	70.620	71.350	70.470	71.000	71.000	1,321,400
2011-03-10	71.050	71.410	70.100	70.600	70.600	1,632,000
2011-03-09	71.330	71.830	70.990	71.740	71.740	1,031,900
2011-03-08	71.310	72.000	70.830	71.600	71.600	1,688,400
2011-03-07	71.410	71.880	70.450	71.240	71.240	1,999,200
2011-03-04	71.250	71.760	70.630	71.150	71.150	1,387,400
2011-03-03	70.050	71.950	70.040	71.420	71.420	1,815,500
2011-03-02	69.730	70.460	69.000	70.000	70.000	1,938,700
2011-03-01	68.410	70.730	68.260	70.180	70.180	3,840,800
2011-02-28	67.800	68.500	67.740	68.400	68.400	2,027,000
2011-02-25	67.420	68.250	67.350	67.780	67.780	1,394,800
2011-02-24	67.230	67.720	66.790	67.260	67.260	1,952,500
2011-02-23	67.170	67.640	66.750	66.760	66.760	2,355,400
2011-02-22	67.290	68.180	67.070	67.090	67.090	1,974,600
2011-02-18	67.540	67.870	67.130	67.640	67.640	1,882,000
2011-02-17	67.010	67.950	66.690	67.650	67.650	1,092,900
2011-02-16	67.170	67.480	66.830	67.360	67.360	1,587,400
2011-02-15	66.880	67.190	66.710	67.090	67.090	2,147,400
2011-02-14	65.660	67.290	65.660	67.270	67.270	1,761,600
2011-02-11	65.850	66.110	65.390	65.830	65.830	1,257,000
2011-02-10	66.000	66.350	65.830	66.220	66.220	1,589,100
2011-02-09	65.980	66.130	65.480	66.000	66.000	2,105,800
2011-02-08	65.140	66.160	64.770	66.150	66.150	1,802,800
2011-02-07	65.880	66.130	65.200	65.250	65.250	1,586,200
2011-02-04	65.640	65.930	64.610	65.930	65.930	1,638,900
2011-02-03	66.170	66.210	65.120	65.580	65.580	1,440,900
2011-02-02	65.280	66.280	64.920	66.150	66.150	1,541,100
2011-02-01	67.750	68.000	65.130	65.490	65.490	4,033,400
2011-01-31	65.570	65.940	64.280	65.470	65.470	2,181,200
2011-01-28	67.300	67.480	64.850	65.080	65.080	2,319,100
2011-01-27	67.340	67.610	67.080	67.090	67.090	1,338,500
2011-01-26	67.020	67.860	66.650	67.500	67.500	1,642,900

← NewerPage 66 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.