Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	55.080	55.800	54.720	55.210	55.210	2,954,300
2010-02-11	54.120	55.920	53.920	55.690	55.690	2,824,200
2010-02-10	54.200	54.910	54.070	54.390	54.390	2,562,700
2010-02-09	53.880	54.880	53.330	54.090	54.090	2,965,000
2010-02-08	53.540	53.560	52.470	52.840	52.840	2,852,400
2010-02-05	53.140	53.700	52.230	53.530	53.530	3,638,700
2010-02-04	54.170	54.460	52.990	53.100	53.100	2,799,600
2010-02-03	54.520	54.810	54.030	54.600	54.600	2,155,700
2010-02-02	53.760	54.950	53.240	54.940	54.940	2,178,500
2010-02-01	53.410	53.930	52.980	53.910	53.910	2,481,700
2010-01-29	53.310	53.910	53.010	53.740	53.740	3,127,900
2010-01-28	54.280	54.510	52.600	53.270	53.270	3,314,100
2010-01-27	52.470	53.620	52.370	53.580	53.580	2,963,800
2010-01-26	52.520	53.110	52.160	53.000	53.000	2,346,700
2010-01-25	53.220	53.500	52.170	52.670	52.670	2,265,300
2010-01-22	53.190	53.710	52.600	53.060	53.060	3,167,800
2010-01-21	54.530	54.530	52.670	53.210	53.210	4,731,200
2010-01-20	55.040	55.370	54.010	54.720	54.720	2,634,100
2010-01-19	54.290	55.310	54.290	55.230	55.230	2,941,500
2010-01-15	54.060	54.850	53.780	54.180	54.180	2,997,200
2010-01-14	53.810	54.360	53.590	54.360	54.360	1,769,900
2010-01-13	53.330	54.330	52.960	54.080	54.080	2,130,600
2010-01-12	53.660	54.030	52.940	53.250	53.250	3,242,900
2010-01-11	54.100	54.350	53.530	53.900	53.900	1,813,300
2010-01-08	53.000	54.330	52.810	54.080	54.080	2,996,300
2010-01-07	53.230	53.500	52.460	52.990	52.990	3,659,900
2010-01-06	53.100	53.700	52.800	53.430	53.430	5,555,800
2010-01-05	54.720	55.000	53.000	53.380	53.380	4,899,400
2010-01-04	53.970	53.970	53.600	53.640	53.640	2,469,700
2009-12-31	53.810	53.830	53.310	53.500	53.500	1,680,400
2009-12-30	53.350	54.000	53.150	53.700	53.700	1,861,000
2009-12-29	53.370	53.560	53.090	53.400	53.400	2,020,000
2009-12-28	52.160	53.290	52.160	53.270	53.270	2,181,900
2009-12-24	52.220	52.500	51.910	52.240	52.240	630,900
2009-12-23	52.490	52.770	52.160	52.160	52.160	3,345,000
2009-12-22	51.090	52.630	51.020	52.320	52.320	4,175,900
2009-12-21	50.210	51.250	50.210	51.090	51.090	3,636,100
2009-12-18	49.520	50.450	49.310	50.070	50.070	6,382,400
2009-12-17	50.000	50.070	49.110	49.450	49.450	3,977,200
2009-12-16	49.490	50.470	49.310	50.250	50.250	4,815,200
2009-12-15	48.940	49.560	48.340	49.430	49.430	3,072,800
2009-12-14	48.750	49.250	48.750	48.870	48.870	2,715,400
2009-12-11	48.330	48.930	48.170	48.650	48.650	2,581,500
2009-12-10	48.110	48.660	48.110	48.260	48.260	2,182,800
2009-12-09	47.900	48.260	47.550	48.170	48.170	2,942,600
2009-12-08	47.950	48.250	47.460	48.060	48.060	2,831,400
2009-12-07	47.960	48.450	47.820	48.300	48.300	2,471,600
2009-12-04	47.630	48.300	47.520	48.180	48.180	2,882,900
2009-12-03	47.640	47.950	47.290	47.380	47.380	2,436,800
2009-12-02	47.910	48.320	47.470	47.740	47.740	2,629,800
2009-12-01	47.100	48.000	46.940	47.840	47.840	2,296,700
2009-11-30	47.400	47.590	46.930	46.940	46.940	3,450,600
2009-11-27	46.440	47.710	46.110	46.920	46.920	1,476,200
2009-11-25	47.260	47.700	47.180	47.450	47.450	1,477,700
2009-11-24	47.010	47.490	46.790	47.380	47.380	3,118,800
2009-11-23	46.670	47.200	46.350	46.790	46.790	2,437,600
2009-11-20	45.600	46.520	45.560	46.380	46.380	2,829,100
2009-11-19	46.100	46.300	45.540	45.850	45.850	3,073,600
2009-11-18	45.950	46.330	45.680	46.160	46.160	2,593,800
2009-11-17	46.230	46.410	45.880	46.050	46.050	4,285,700

← NewerPage 71 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.