Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	67.070	67.240	66.490	66.840	66.840	1,966,500
2011-01-24	66.660	68.250	66.540	67.140	67.140	1,749,900
2011-01-21	66.590	67.340	66.270	66.770	66.770	3,451,900
2011-01-20	66.360	68.990	66.360	68.780	68.780	3,184,900
2011-01-19	66.790	66.840	65.910	66.240	66.240	1,549,000
2011-01-18	66.550	67.110	66.000	67.010	67.010	2,138,000
2011-01-14	67.310	67.500	66.460	66.570	66.570	1,626,800
2011-01-13	67.430	67.790	67.190	67.520	67.520	1,471,300
2011-01-12	67.900	67.900	67.200	67.400	67.400	1,272,100
2011-01-11	66.990	68.330	66.790	68.300	68.300	1,602,100
2011-01-10	66.920	67.330	66.700	66.900	66.900	1,053,400
2011-01-07	67.550	67.590	66.960	67.380	67.380	1,097,300
2011-01-06	66.640	67.710	66.630	67.260	67.260	1,559,000
2011-01-05	66.150	67.040	65.960	66.680	66.680	2,452,300
2011-01-04	67.000	67.010	65.800	66.400	66.400	1,964,800
2011-01-03	67.680	68.140	66.970	67.200	67.200	1,791,900
2010-12-31	66.830	67.250	66.450	67.050	67.050	1,146,500
2010-12-30	66.450	66.970	66.450	66.800	66.800	1,031,400
2010-12-29	66.870	66.950	66.590	66.640	66.640	752,600
2010-12-28	66.860	67.200	66.530	66.640	66.640	866,400
2010-12-27	67.190	67.290	66.360	66.920	66.920	959,300
2010-12-23	67.540	67.740	67.020	67.220	67.220	1,228,500
2010-12-22	68.060	68.250	67.620	67.700	67.700	1,079,400
2010-12-21	68.210	68.480	68.000	68.220	68.220	1,040,000
2010-12-20	68.240	68.380	67.310	67.980	67.980	1,666,700
2010-12-17	67.910	68.600	67.750	68.140	68.140	4,457,500
2010-12-16	65.950	68.000	65.840	67.920	67.920	1,967,800
2010-12-15	65.440	66.270	65.290	66.060	66.060	2,649,500
2010-12-14	66.140	66.310	65.520	65.740	65.740	2,164,900
2010-12-13	66.190	66.420	65.790	65.890	65.890	1,793,300
2010-12-10	66.300	66.700	66.210	66.300	66.300	1,786,200
2010-12-09	65.050	66.790	65.000	66.370	66.370	2,839,100
2010-12-08	67.300	67.630	67.030	67.360	67.360	1,639,000
2010-12-07	67.200	67.270	66.820	67.110	67.110	1,722,100
2010-12-06	66.840	67.080	66.280	66.710	66.710	1,023,500
2010-12-03	66.930	67.310	66.560	67.000	67.000	1,465,300
2010-12-02	65.510	67.090	65.350	67.080	67.080	1,706,600
2010-12-01	64.890	66.070	64.630	65.370	65.370	2,421,900
2010-11-30	64.060	64.540	63.850	63.970	63.970	3,320,300
2010-11-29	64.800	65.000	63.770	64.720	64.720	1,578,200
2010-11-26	65.000	65.520	64.850	65.330	65.330	673,400
2010-11-24	64.450	65.680	64.400	65.330	65.330	1,618,100
2010-11-23	64.570	64.810	63.580	63.820	63.820	1,608,400
2010-11-22	64.850	65.390	64.210	64.860	64.860	1,324,700
2010-11-19	64.880	65.440	64.620	64.910	64.910	2,030,700
2010-11-18	64.620	65.600	64.520	64.780	64.780	1,667,800
2010-11-17	64.260	64.920	63.940	64.520	64.520	1,466,700
2010-11-16	63.560	65.530	63.560	64.330	64.330	1,950,600
2010-11-15	64.850	66.430	64.740	65.460	65.460	2,652,900
2010-11-12	64.220	64.610	63.560	64.500	64.500	2,209,400
2010-11-11	64.700	65.430	64.210	64.730	64.730	2,513,700
2010-11-10	63.280	64.970	62.990	64.950	64.950	4,247,500
2010-11-09	62.910	63.410	62.720	63.390	63.390	2,550,800
2010-11-08	62.450	63.170	62.120	63.030	63.030	1,983,500
2010-11-05	62.490	62.800	61.820	62.780	62.780	2,732,900
2010-11-04	62.320	62.980	61.820	62.500	62.500	3,722,900
2010-11-03	63.090	63.330	62.670	63.000	63.000	2,670,400
2010-11-02	63.160	63.320	62.590	63.000	63.000	1,820,400
2010-11-01	62.890	63.500	62.410	62.550	62.550	2,261,000
2010-10-29	63.580	64.060	62.630	62.710	62.710	3,419,300

← NewerPage 67 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.