Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	50.930	51.710	50.720	51.380	51.380	2,877,300
2010-05-10	51.290	51.800	50.740	51.130	51.130	3,245,400
2010-05-07	49.800	51.020	49.360	50.390	50.390	4,704,300
2010-05-06	52.580	52.580	49.430	50.700	50.700	4,393,100
2010-05-05	52.330	52.910	52.020	52.700	52.700	2,541,100
2010-05-04	53.000	53.090	51.800	52.300	52.300	2,288,900
2010-05-03	53.500	53.920	53.260	53.600	53.600	2,057,900
2010-04-30	53.510	54.040	53.130	53.290	53.290	3,348,900
2010-04-29	52.230	53.700	51.800	53.310	53.310	3,556,000
2010-04-28	52.190	52.680	52.060	52.120	52.120	2,421,200
2010-04-27	52.150	53.130	52.020	52.100	52.100	3,761,500
2010-04-26	52.350	52.790	52.100	52.250	52.250	2,290,900
2010-04-23	52.130	52.630	51.880	52.590	52.590	2,519,600
2010-04-22	52.610	52.610	51.620	52.030	52.030	4,324,100
2010-04-21	53.400	53.800	52.400	52.720	52.720	4,325,200
2010-04-20	54.400	54.970	53.260	53.910	53.910	3,533,200
2010-04-19	53.640	55.050	53.500	54.790	54.790	3,076,100
2010-04-16	54.200	54.280	53.120	53.640	53.640	4,198,100
2010-04-15	54.720	55.030	53.930	54.410	54.410	2,795,400
2010-04-14	54.810	55.230	54.050	54.960	54.960	4,327,000
2010-04-13	55.780	56.070	54.900	55.070	55.070	4,166,100
2010-04-12	56.520	56.520	55.690	56.000	56.000	2,397,400
2010-04-09	56.340	56.900	56.300	56.520	56.520	2,716,000
2010-04-08	57.300	57.300	56.190	56.430	56.430	2,395,400
2010-04-07	57.750	57.770	56.990	57.270	57.270	1,869,100
2010-04-06	57.420	57.890	57.270	57.500	57.500	1,422,600
2010-04-05	57.560	57.960	57.130	57.530	57.530	1,142,200
2010-04-01	57.800	57.990	57.030	57.520	57.520	1,564,700
2010-03-31	57.500	57.940	57.240	57.390	57.390	1,620,500
2010-03-30	58.220	58.450	57.500	57.710	57.710	2,030,100
2010-03-29	57.920	58.700	57.890	58.420	58.420	1,800,700
2010-03-26	58.570	58.760	57.820	58.150	58.150	1,347,000
2010-03-25	59.270	59.270	58.270	58.270	58.270	2,407,000
2010-03-24	59.760	59.800	58.720	58.850	58.850	1,809,200
2010-03-23	59.670	59.940	59.410	59.840	59.840	1,232,300
2010-03-22	59.780	60.280	59.570	59.820	59.820	2,156,500
2010-03-19	59.820	60.170	58.590	59.630	59.630	5,024,800
2010-03-18	59.120	59.350	58.320	59.200	59.200	2,512,000
2010-03-17	59.540	59.730	59.230	59.360	59.360	1,982,700
2010-03-16	59.230	59.850	58.640	59.730	59.730	3,238,200
2010-03-15	58.860	58.990	58.310	58.900	58.900	1,407,400
2010-03-12	58.810	58.930	58.080	58.760	58.760	1,468,700
2010-03-11	58.550	58.860	57.720	58.780	58.780	1,865,700
2010-03-10	57.910	58.960	57.900	58.710	58.710	2,248,600
2010-03-09	57.640	58.310	57.530	57.840	57.840	2,195,300
2010-03-08	56.990	58.480	56.910	57.670	57.670	3,064,900
2010-03-05	56.670	57.210	56.610	57.210	57.210	1,526,500
2010-03-04	56.790	56.900	56.340	56.660	56.660	1,377,900
2010-03-03	57.260	57.590	56.710	56.790	56.790	1,990,500
2010-03-02	56.540	57.470	56.520	57.310	57.310	2,530,800
2010-03-01	55.480	56.900	55.340	56.780	56.780	2,567,900
2010-02-26	54.810	55.190	54.540	55.010	55.010	2,847,100
2010-02-25	54.300	54.970	54.030	54.890	54.890	2,826,200
2010-02-24	55.300	55.950	54.740	55.290	55.290	5,288,000
2010-02-23	55.630	56.120	54.850	55.250	55.250	2,910,600
2010-02-22	56.530	56.660	55.530	55.670	55.670	2,170,300
2010-02-19	55.880	56.990	55.490	56.610	56.610	3,057,000
2010-02-18	56.030	56.370	55.800	55.980	55.980	2,593,500
2010-02-17	55.310	56.260	55.310	56.230	56.230	2,497,800
2010-02-16	55.550	55.770	54.920	55.120	55.120	3,277,000

← NewerPage 70 of 79 · 4,734 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.