Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	57.230	57.900	56.850	57.390	57.390	2,730,700
2010-08-03	57.250	57.870	56.960	57.340	57.340	3,250,100
2010-08-02	56.590	57.320	56.450	57.190	57.190	2,673,700
2010-07-30	54.620	56.300	54.210	55.880	55.880	5,111,700
2010-07-29	56.360	57.000	55.460	56.530	56.530	3,652,700
2010-07-28	57.580	57.750	55.890	55.920	55.920	7,050,200
2010-07-27	57.610	58.060	56.630	57.750	57.750	5,557,900
2010-07-26	53.910	58.160	53.910	57.890	57.890	7,694,200
2010-07-23	55.880	56.480	52.400	53.470	53.470	7,235,500
2010-07-22	55.180	56.490	55.110	56.170	56.170	3,925,200
2010-07-21	54.150	56.400	53.590	54.970	54.970	6,481,500
2010-07-20	52.650	54.130	51.740	54.020	54.020	4,645,500
2010-07-19	52.060	53.320	51.770	53.180	53.180	2,853,100
2010-07-16	53.290	53.780	51.840	51.860	51.860	3,174,900
2010-07-15	52.990	53.580	52.620	53.430	53.430	2,423,500
2010-07-14	52.400	53.000	52.290	52.970	52.970	1,766,100
2010-07-13	51.870	52.960	51.860	52.680	52.680	2,178,100
2010-07-12	51.090	52.000	51.050	51.660	51.660	1,949,100
2010-07-09	51.090	51.770	50.750	51.710	51.710	2,697,400
2010-07-08	49.960	51.000	49.850	50.850	50.850	2,883,400
2010-07-07	48.350	49.910	48.180	49.840	49.840	2,683,700
2010-07-06	49.680	49.680	48.090	48.380	48.380	4,234,800
2010-07-02	47.500	50.910	47.500	49.420	49.420	9,247,400
2010-07-01	47.700	47.760	46.150	46.730	46.730	4,042,500
2010-06-30	48.510	49.050	47.430	47.450	47.450	3,765,500
2010-06-29	49.040	49.090	48.090	48.700	48.700	2,757,200
2010-06-28	49.580	49.940	48.810	49.570	49.570	1,759,200
2010-06-25	49.500	50.280	49.180	49.570	49.570	8,681,200
2010-06-24	49.460	49.880	49.070	49.380	49.380	1,879,900
2010-06-23	49.440	49.880	49.220	49.690	49.690	1,805,400
2010-06-22	49.730	50.550	49.460	49.540	49.540	2,456,700
2010-06-21	50.020	50.280	49.390	49.490	49.490	2,623,600
2010-06-18	49.120	50.150	49.100	49.860	49.860	5,777,600
2010-06-17	48.220	49.090	48.220	49.010	49.010	2,752,600
2010-06-16	47.920	48.470	47.770	48.350	48.350	1,993,200
2010-06-15	47.120	48.180	46.930	48.120	48.120	3,091,400
2010-06-14	46.430	47.480	46.380	46.790	46.790	3,087,000
2010-06-11	47.390	47.620	45.960	46.220	46.220	5,927,500
2010-06-10	47.720	48.260	47.290	48.140	48.140	2,922,000
2010-06-09	47.100	47.810	46.370	47.080	47.080	2,906,800
2010-06-08	48.200	48.230	46.560	46.850	46.850	4,041,700
2010-06-07	48.050	48.270	47.630	47.640	47.640	2,879,100
2010-06-04	48.500	48.840	47.770	47.840	47.840	3,961,400
2010-06-03	48.250	49.340	48.090	49.250	49.250	3,064,500
2010-06-02	47.200	48.430	46.980	48.350	48.350	3,027,200
2010-06-01	47.250	48.100	46.980	47.220	47.220	3,682,400
2010-05-28	48.140	48.440	47.430	47.430	47.430	4,610,200
2010-05-27	47.940	48.300	47.400	48.280	48.280	3,515,600
2010-05-26	48.090	48.740	47.320	47.360	47.360	3,773,700
2010-05-25	47.770	48.430	47.100	48.350	48.350	2,739,100
2010-05-24	48.770	48.970	48.230	48.270	48.270	3,856,200
2010-05-21	48.910	50.010	48.730	48.980	48.980	5,046,900
2010-05-20	49.580	50.310	49.250	49.250	49.250	3,899,600
2010-05-19	50.510	51.040	50.010	50.460	50.460	2,533,100
2010-05-18	50.690	51.250	50.450	50.700	50.700	2,410,300
2010-05-17	49.800	50.680	49.290	50.570	50.570	2,257,100
2010-05-14	51.200	51.360	49.640	50.130	50.130	4,030,000
2010-05-13	51.740	51.890	51.330	51.400	51.400	1,659,100
2010-05-12	51.320	52.060	50.850	52.040	52.040	2,375,100
2010-05-11	50.930	51.710	50.720	51.380	51.380	2,877,300

← NewerPage 69 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.