Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	62.600	64.920	62.260	63.850	63.850	5,739,200
2010-10-27	59.760	62.630	59.660	62.480	62.480	3,936,800
2010-10-26	59.250	60.100	58.300	59.990	59.990	3,342,400
2010-10-25	59.130	60.190	59.010	59.900	59.900	3,173,600
2010-10-22	58.540	58.970	58.150	58.750	58.750	1,348,600
2010-10-21	58.520	58.750	57.580	58.310	58.310	1,524,900
2010-10-20	58.020	59.210	57.730	58.660	58.660	2,185,000
2010-10-19	58.390	58.880	57.730	58.270	58.270	2,128,900
2010-10-18	57.380	58.550	57.260	58.530	58.530	1,589,000
2010-10-15	57.240	57.670	56.670	57.660	57.660	2,364,300
2010-10-14	56.930	57.240	56.490	56.980	56.980	1,461,500
2010-10-13	56.990	57.490	56.730	57.190	57.190	1,364,000
2010-10-12	57.060	57.100	55.980	56.930	56.930	1,753,700
2010-10-11	57.490	57.640	56.830	57.060	57.060	1,316,300
2010-10-08	57.050	58.200	56.920	57.590	57.590	2,185,400
2010-10-07	56.630	57.380	56.220	57.240	57.240	1,490,200
2010-10-06	57.320	57.340	56.200	56.630	56.630	2,112,700
2010-10-05	56.990	57.860	56.660	57.530	57.530	2,021,600
2010-10-04	56.750	57.490	56.410	56.660	56.660	2,498,100
2010-10-01	56.000	56.550	55.630	56.530	56.530	2,598,400
2010-09-30	55.710	56.340	55.470	56.120	56.120	2,945,000
2010-09-29	55.480	55.740	54.930	55.360	55.360	2,482,200
2010-09-28	55.170	56.200	54.380	55.420	55.420	2,833,700
2010-09-27	56.250	56.330	54.740	54.790	54.790	2,294,000
2010-09-24	55.770	56.780	55.660	56.420	56.420	2,946,600
2010-09-23	54.620	55.800	54.130	55.240	55.240	3,208,000
2010-09-22	54.800	56.100	54.480	54.860	54.860	8,035,500
2010-09-21	57.640	58.280	57.210	58.230	58.230	2,373,200
2010-09-20	58.000	58.220	57.260	57.800	57.800	2,348,000
2010-09-17	57.760	58.330	57.550	57.920	57.920	3,223,900
2010-09-16	58.370	58.640	57.450	57.670	57.670	1,809,300
2010-09-15	57.450	58.520	57.450	58.420	58.420	1,814,000
2010-09-14	57.500	58.090	57.330	57.910	57.910	1,549,100
2010-09-13	57.850	58.000	57.470	57.810	57.810	1,464,100
2010-09-10	57.260	57.860	56.950	57.680	57.680	1,145,300
2010-09-09	57.230	57.440	56.600	57.010	57.010	2,217,400
2010-09-08	56.300	57.270	56.280	57.150	57.150	2,202,200
2010-09-07	55.980	56.440	55.670	56.140	56.140	2,493,000
2010-09-03	55.660	56.250	55.350	56.240	56.240	1,489,400
2010-09-02	55.230	55.490	54.660	55.250	55.250	1,358,200
2010-09-01	54.480	55.630	53.970	55.310	55.310	1,559,900
2010-08-31	53.800	54.300	53.240	53.800	53.800	2,015,500
2010-08-30	54.320	54.830	53.760	53.920	53.920	1,325,100
2010-08-27	54.000	54.920	53.140	54.600	54.600	1,704,400
2010-08-26	55.500	55.500	53.820	53.910	53.910	2,401,300
2010-08-25	53.680	55.730	53.590	55.370	55.370	3,220,400
2010-08-24	54.670	54.690	53.600	53.840	53.840	1,780,600
2010-08-23	55.470	56.090	54.750	54.910	54.910	1,166,600
2010-08-20	55.170	55.670	54.520	55.380	55.380	2,368,500
2010-08-19	56.210	56.280	54.680	55.060	55.060	2,326,000
2010-08-18	56.270	57.130	55.850	56.520	56.520	1,629,000
2010-08-17	56.250	57.380	55.880	56.910	56.910	1,954,300
2010-08-16	55.790	56.030	55.160	55.850	55.850	1,725,400
2010-08-13	56.080	56.430	55.680	55.940	55.940	2,013,500
2010-08-12	55.140	57.060	55.140	56.610	56.610	2,313,100
2010-08-11	57.150	57.370	55.580	55.800	55.800	2,862,600
2010-08-10	57.200	58.160	56.280	57.860	57.860	1,877,000
2010-08-09	57.880	57.880	57.210	57.580	57.580	1,382,200
2010-08-06	56.620	57.730	56.030	57.660	57.660	2,118,100
2010-08-05	57.410	57.550	56.770	57.160	57.160	1,959,600

← NewerPage 68 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.