Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	44.980	45.390	43.000	44.610	44.610	3,045,900
2009-03-02	45.210	45.630	43.860	44.000	44.000	4,216,400
2009-02-27	47.080	47.620	45.550	46.040	46.040	5,631,100
2009-02-26	51.480	51.480	47.440	47.690	47.690	4,007,100
2009-02-25	49.350	51.660	49.250	50.550	50.550	4,318,800
2009-02-24	49.980	50.860	47.570	49.650	49.650	6,415,200
2009-02-23	50.810	51.000	49.340	49.380	49.380	4,099,400
2009-02-20	50.450	51.000	49.710	50.780	50.780	3,519,000
2009-02-19	50.790	51.630	50.470	50.760	50.760	2,137,100
2009-02-18	51.300	51.390	50.340	50.860	50.860	3,469,900
2009-02-17	51.410	52.130	50.850	51.110	51.110	2,714,700
2009-02-13	52.690	53.000	51.740	52.420	52.420	1,590,900
2009-02-12	50.480	52.610	50.340	52.610	52.610	2,460,100
2009-02-11	51.870	51.870	50.360	51.040	51.040	1,995,300
2009-02-10	51.400	52.580	50.480	50.870	50.870	2,968,000
2009-02-09	51.280	52.240	50.500	52.160	52.160	3,742,000
2009-02-06	51.200	53.480	50.900	52.480	52.480	7,642,400
2009-02-05	51.870	53.380	51.840	53.280	53.280	4,946,100
2009-02-04	52.260	53.660	52.080	52.750	52.750	5,722,200
2009-02-03	50.250	52.490	49.830	52.460	52.460	4,443,100
2009-02-02	48.150	50.220	48.050	50.110	50.110	3,096,600
2009-01-30	49.150	49.700	47.940	48.650	48.650	3,397,700
2009-01-29	49.160	50.390	48.750	49.280	49.280	2,947,300
2009-01-28	49.100	51.740	48.750	49.810	49.810	4,144,200
2009-01-27	50.040	50.200	48.790	49.270	49.270	4,394,900
2009-01-26	47.990	49.020	47.400	48.510	48.510	4,489,700
2009-01-23	48.000	48.610	46.310	47.420	47.420	7,972,800
2009-01-22	51.190	52.170	50.500	50.880	50.880	2,959,100
2009-01-21	49.610	52.350	49.440	52.170	52.170	5,185,000
2009-01-20	51.280	51.780	49.540	49.550	49.550	4,827,500
2009-01-16	50.190	51.360	49.600	51.050	51.050	5,976,800
2009-01-15	47.380	49.900	47.270	49.290	49.290	3,454,000
2009-01-14	49.840	49.840	48.090	48.090	48.090	3,234,300
2009-01-13	48.320	50.340	48.320	49.630	49.630	4,576,000
2009-01-12	46.800	49.490	46.800	48.450	48.450	2,953,300
2009-01-09	47.810	49.090	47.510	48.250	48.250	3,767,700
2009-01-08	46.210	48.050	46.130	47.950	47.950	3,235,800
2009-01-07	46.270	46.880	45.690	46.810	46.810	3,381,300
2009-01-06	47.710	48.060	46.080	46.470	46.470	3,442,100
2009-01-05	47.470	47.650	45.430	47.440	47.440	4,439,100
2009-01-02	47.490	48.560	46.690	48.490	48.490	2,372,900
2008-12-31	47.940	48.320	47.190	47.630	47.630	2,117,000
2008-12-30	46.950	47.990	46.500	47.680	47.680	1,632,600
2008-12-29	47.270	47.960	46.200	46.540	46.540	1,526,100
2008-12-26	47.460	47.740	47.020	47.310	47.310	591,000
2008-12-24	47.290	47.700	46.760	47.200	47.200	544,600
2008-12-23	47.810	48.740	46.840	47.050	47.050	1,668,900
2008-12-22	46.630	47.900	46.210	47.260	47.260	2,888,700
2008-12-19	48.000	48.290	46.330	46.750	46.750	6,310,900
2008-12-18	47.860	49.280	47.350	48.010	48.010	3,434,300
2008-12-17	48.390	48.830	47.460	47.650	47.650	3,378,100
2008-12-16	46.190	49.190	46.190	49.120	49.120	4,789,300
2008-12-15	46.200	46.870	45.620	46.180	46.180	3,876,100
2008-12-12	44.000	47.000	44.000	47.000	47.000	5,959,100
2008-12-11	47.840	48.980	46.880	47.150	47.150	2,841,700
2008-12-10	47.090	49.070	47.030	48.050	48.050	2,993,500
2008-12-09	47.510	49.580	46.280	46.600	46.600	4,957,300
2008-12-08	44.950	48.510	44.740	48.170	48.170	6,625,300
2008-12-05	40.300	44.450	40.300	44.250	44.250	3,706,700
2008-12-04	41.310	42.430	41.000	41.700	41.700	3,181,900

← NewerPage 75 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.