Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	51.250	51.590	50.220	51.100	51.100	1,851,900
2009-05-27	51.440	51.840	50.310	50.980	50.980	2,656,300
2009-05-26	49.630	51.390	49.250	51.240	51.240	3,047,200
2009-05-22	50.730	51.290	50.240	50.390	50.390	1,285,500
2009-05-21	51.050	51.900	50.080	50.730	50.730	2,095,000
2009-05-20	51.250	52.360	50.930	51.640	51.640	3,029,300
2009-05-19	50.360	50.990	50.120	50.830	50.830	2,575,100
2009-05-18	49.490	50.700	49.040	50.700	50.700	2,652,800
2009-05-15	48.670	49.490	48.150	49.070	49.070	2,439,200
2009-05-14	48.830	49.720	48.520	49.000	49.000	2,634,100
2009-05-13	49.000	49.780	48.210	48.520	48.520	2,405,600
2009-05-12	49.150	49.870	48.130	49.200	49.200	2,888,700
2009-05-11	48.000	49.370	47.400	49.140	49.140	2,430,700
2009-05-08	47.430	49.050	46.770	48.600	48.600	4,733,500
2009-05-07	46.750	47.930	46.070	47.200	47.200	4,087,200
2009-05-06	46.720	47.210	45.500	46.710	46.710	2,822,900
2009-05-05	46.600	47.980	46.180	46.430	46.430	1,789,500
2009-05-04	46.480	47.360	46.010	46.610	46.610	2,903,900
2009-05-01	47.650	48.300	46.000	46.260	46.260	3,139,500
2009-04-30	47.520	48.340	46.880	48.340	48.340	4,157,200
2009-04-29	48.010	48.800	47.170	47.420	47.420	4,216,900
2009-04-28	45.960	47.670	45.910	47.330	47.330	2,850,300
2009-04-27	45.850	46.800	45.850	46.130	46.130	3,141,400
2009-04-24	46.130	46.900	45.720	46.080	46.080	4,226,500
2009-04-23	46.490	46.690	45.700	45.980	45.980	3,254,400
2009-04-22	46.760	48.010	46.520	47.050	47.050	2,907,400
2009-04-21	48.830	48.830	46.980	47.550	47.550	2,955,700
2009-04-20	49.250	49.500	47.900	48.350	48.350	3,989,200
2009-04-17	50.640	51.230	49.970	50.090	50.090	4,393,100
2009-04-16	52.280	52.560	50.890	51.490	51.490	3,767,400
2009-04-15	51.010	51.770	50.300	51.180	51.180	3,366,200
2009-04-14	52.430	53.000	51.340	51.490	51.490	2,244,300
2009-04-13	52.500	53.490	52.500	52.520	52.520	1,821,500
2009-04-09	54.150	54.240	51.600	52.960	52.960	3,857,000
2009-04-08	51.630	55.340	51.590	53.640	53.640	6,906,000
2009-04-07	49.260	53.830	48.680	52.090	52.090	9,833,200
2009-04-06	50.010	50.310	49.060	49.630	49.630	2,328,300
2009-04-03	51.850	52.620	49.860	50.320	50.320	2,794,600
2009-04-02	52.500	52.670	51.530	52.200	52.200	2,767,900
2009-04-01	51.470	52.090	50.700	51.880	51.880	2,904,600
2009-03-31	52.820	53.320	52.140	52.420	52.420	3,236,200
2009-03-30	52.490	53.000	51.400	52.540	52.540	4,321,100
2009-03-27	52.720	53.340	51.770	52.280	52.280	3,642,700
2009-03-26	51.760	53.500	51.250	52.660	52.660	4,395,700
2009-03-25	51.430	52.300	50.030	51.520	51.520	3,320,700
2009-03-24	50.920	52.120	50.380	50.850	50.850	2,608,000
2009-03-23	50.600	51.500	50.140	51.500	51.500	3,294,400
2009-03-20	51.160	51.690	49.950	49.970	49.970	4,952,900
2009-03-19	50.360	50.720	49.570	50.620	50.620	2,880,700
2009-03-18	49.260	50.960	48.930	50.060	50.060	3,101,400
2009-03-17	47.410	49.800	47.410	49.630	49.630	3,677,100
2009-03-16	49.310	49.310	47.250	47.580	47.580	2,668,100
2009-03-13	48.800	49.180	48.250	48.500	48.500	2,546,700
2009-03-12	45.810	49.130	45.810	48.880	48.880	2,989,300
2009-03-11	45.830	46.870	45.350	46.090	46.090	3,730,900
2009-03-10	44.700	46.000	43.610	45.660	45.660	3,429,800
2009-03-09	43.530	45.870	43.200	43.830	43.830	3,983,000
2009-03-06	43.600	44.370	42.920	44.230	44.230	4,499,300
2009-03-05	45.000	45.590	43.450	43.640	43.640	3,332,900
2009-03-04	45.510	46.920	44.130	46.200	46.200	3,500,500

← NewerPage 74 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.