Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	49.450	50.430	49.160	49.970	49.970	2,238,200
2009-08-20	49.050	49.850	48.930	49.570	49.570	1,777,300
2009-08-19	48.110	49.130	47.910	49.030	49.030	2,245,100
2009-08-18	48.100	48.550	47.850	48.350	48.350	1,981,400
2009-08-17	48.340	48.630	47.900	48.250	48.250	2,010,200
2009-08-14	48.670	48.870	47.770	48.780	48.780	2,125,500
2009-08-13	49.040	49.450	48.700	48.920	48.920	2,654,900
2009-08-12	47.700	49.440	47.510	49.000	49.000	3,684,400
2009-08-11	47.590	48.090	47.490	47.810	47.810	1,746,400
2009-08-10	47.290	48.000	47.040	47.930	47.930	1,929,400
2009-08-07	46.810	47.750	46.810	47.280	47.280	1,600,300
2009-08-06	47.580	47.600	46.390	46.650	46.650	2,779,000
2009-08-05	48.550	48.610	47.490	47.620	47.620	2,298,600
2009-08-04	47.970	48.720	47.840	48.610	48.610	1,675,200
2009-08-03	47.470	48.400	47.220	48.360	48.360	2,462,000
2009-07-31	47.490	48.390	47.450	47.550	47.550	2,568,600
2009-07-30	48.890	48.940	47.290	47.360	47.360	3,567,000
2009-07-29	48.700	49.070	47.820	48.120	48.120	3,228,100
2009-07-28	49.140	49.760	48.740	49.020	49.020	2,422,700
2009-07-27	48.600	49.540	48.490	49.210	49.210	2,140,300
2009-07-24	48.600	49.010	47.830	48.980	48.980	1,589,300
2009-07-23	46.970	48.990	46.750	48.590	48.590	3,743,300
2009-07-22	47.720	47.720	46.520	46.860	46.860	2,409,900
2009-07-21	46.940	47.840	46.480	47.760	47.760	2,763,100
2009-07-20	46.130	47.230	45.950	46.920	46.920	4,685,600
2009-07-17	46.750	47.180	45.870	46.070	46.070	3,379,300
2009-07-16	47.770	48.300	46.720	47.100	47.100	4,984,800
2009-07-15	46.190	46.740	46.010	46.670	46.670	3,611,400
2009-07-14	46.620	47.270	45.690	45.940	45.940	4,111,200
2009-07-13	45.010	46.480	44.900	46.160	46.160	3,634,000
2009-07-10	45.130	45.800	44.530	44.750	44.750	3,146,400
2009-07-09	45.070	45.800	44.670	45.430	45.430	2,509,200
2009-07-08	45.000	45.550	44.740	44.860	44.860	3,458,200
2009-07-07	45.080	45.250	44.410	44.490	44.490	2,638,100
2009-07-06	44.880	45.400	44.580	45.220	45.220	2,731,900
2009-07-02	46.710	47.220	44.800	45.000	45.000	5,113,000
2009-07-01	45.330	47.410	45.330	46.770	46.770	5,721,100
2009-06-30	47.140	47.140	44.560	45.150	45.150	8,872,800
2009-06-29	47.830	48.300	46.300	47.320	47.320	7,032,100
2009-06-26	49.710	50.230	49.540	50.070	50.070	2,281,900
2009-06-25	49.130	50.130	48.610	49.990	49.990	2,303,000
2009-06-24	48.710	49.490	48.250	49.230	49.230	2,412,600
2009-06-23	49.430	49.580	48.500	48.730	48.730	2,417,800
2009-06-22	50.640	51.040	48.590	49.100	49.100	4,710,100
2009-06-19	52.490	52.880	51.400	51.670	51.670	4,628,800
2009-06-18	52.620	52.620	51.390	51.990	51.990	1,704,100
2009-06-17	51.000	52.620	50.490	51.820	51.820	2,347,000
2009-06-16	50.350	51.390	50.040	50.890	50.890	2,247,700
2009-06-15	50.440	50.730	49.610	50.190	50.190	2,846,400
2009-06-12	51.150	51.660	50.800	51.380	51.380	1,826,600
2009-06-11	51.740	52.170	50.930	51.460	51.460	2,735,500
2009-06-10	51.750	52.770	51.280	51.620	51.620	2,058,100
2009-06-09	52.200	52.830	51.770	52.380	52.380	1,803,100
2009-06-08	52.370	52.640	51.410	51.830	51.830	1,856,300
2009-06-05	53.210	53.440	50.290	52.120	52.120	3,439,300
2009-06-04	53.400	54.000	53.020	53.150	53.150	2,822,600
2009-06-03	52.160	54.500	51.630	53.430	53.430	3,815,500
2009-06-02	50.470	52.990	50.450	52.320	52.320	3,177,500
2009-06-01	52.250	52.300	50.630	50.900	50.900	2,414,100
2009-05-29	51.070	51.790	50.480	51.790	51.790	2,073,000

← NewerPage 73 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.