Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	40.760	42.440	40.570	42.120	42.120	4,187,000
2008-12-02	39.610	41.600	39.250	41.430	41.430	3,528,300
2008-12-01	41.430	41.920	39.010	39.020	39.020	3,576,400
2008-11-28	41.530	42.550	41.160	42.310	42.310	1,307,100
2008-11-26	40.390	42.040	39.340	42.000	42.000	3,099,800
2008-11-25	40.560	41.680	39.910	40.720	40.720	3,595,400
2008-11-24	40.300	41.070	39.620	40.640	40.640	3,829,800
2008-11-21	39.900	40.490	37.210	39.640	39.640	6,564,800
2008-11-20	40.910	42.460	39.530	39.770	39.770	4,586,300
2008-11-19	43.870	44.600	40.270	41.060	41.060	3,951,300
2008-11-18	43.200	44.350	42.090	43.800	43.800	4,061,500
2008-11-17	43.400	45.070	42.350	43.130	43.130	3,158,400
2008-11-14	46.710	46.710	43.210	43.520	43.520	3,454,400
2008-11-13	44.370	46.750	42.590	46.700	46.700	3,740,900
2008-11-12	46.030	46.620	44.090	44.260	44.260	2,867,900
2008-11-11	47.000	47.800	45.660	46.800	46.800	3,081,100
2008-11-10	47.210	47.920	46.080	46.720	46.720	1,812,000
2008-11-07	45.060	46.760	45.060	46.350	46.350	2,600,500
2008-11-06	44.190	45.270	43.830	44.600	44.600	3,039,700
2008-11-05	46.500	47.400	44.350	44.840	44.840	5,329,600
2008-11-04	47.310	47.980	46.100	47.160	47.160	4,344,300
2008-11-03	44.260	46.490	44.200	46.310	46.310	5,348,600
2008-10-31	40.350	43.130	39.610	42.550	42.550	5,464,600
2008-10-30	39.800	41.060	39.170	40.300	40.300	9,427,000
2008-10-29	42.570	44.150	41.500	41.940	41.940	5,922,100
2008-10-28	41.880	42.740	41.360	42.350	42.350	6,278,100
2008-10-27	41.210	42.800	39.610	40.250	40.250	3,885,500
2008-10-24	38.080	42.510	38.040	41.420	41.420	3,954,900
2008-10-23	40.380	42.000	38.580	41.390	41.390	4,845,800
2008-10-22	42.560	42.670	39.930	40.720	40.720	5,734,200
2008-10-21	47.000	47.150	43.500	43.990	43.990	4,794,200
2008-10-20	45.640	47.940	44.130	47.490	47.490	4,130,300
2008-10-17	42.400	48.500	41.800	45.450	45.450	5,008,400
2008-10-16	42.720	44.460	40.800	43.980	43.980	6,283,700
2008-10-15	45.130	46.780	42.390	42.460	42.460	4,349,800
2008-10-14	48.310	48.990	45.190	45.190	45.190	4,445,200
2008-10-13	43.980	47.320	42.440	47.130	47.130	5,542,200
2008-10-10	43.080	45.980	40.390	42.780	42.780	8,277,800
2008-10-09	47.140	47.340	44.660	44.760	44.760	5,216,400
2008-10-08	45.960	48.740	45.410	46.310	46.310	5,444,600
2008-10-07	49.570	50.680	46.320	46.500	46.500	5,955,000
2008-10-06	50.160	51.610	46.670	49.390	49.390	6,986,500
2008-10-03	50.150	52.360	50.150	50.500	50.500	4,086,600
2008-10-02	49.590	50.130	48.110	49.680	49.680	3,636,000
2008-10-01	49.150	49.880	48.060	49.590	49.590	3,218,600
2008-09-30	49.960	50.660	48.370	50.290	50.290	5,044,200
2008-09-29	49.460	51.840	48.890	48.890	48.890	7,654,300
2008-09-26	47.990	50.100	47.500	49.770	49.770	3,734,000
2008-09-25	48.240	49.380	47.590	48.830	48.830	3,008,700
2008-09-24	47.260	47.520	46.290	46.720	46.720	3,181,200
2008-09-23	48.430	49.900	46.920	47.130	47.130	3,358,600
2008-09-22	50.130	50.340	48.070	48.100	48.100	3,344,000
2008-09-19	48.920	50.070	47.140	49.980	49.980	7,303,600
2008-09-18	46.250	48.570	45.380	47.140	47.140	5,314,400
2008-09-17	47.210	48.230	45.370	45.370	45.370	5,068,900
2008-09-16	46.520	48.930	46.520	48.480	48.480	4,234,800
2008-09-15	47.990	48.220	46.460	46.590	46.590	4,276,800
2008-09-12	48.620	49.370	47.590	48.700	48.700	3,356,400
2008-09-11	46.550	48.680	46.550	48.470	48.470	5,972,600
2008-09-10	47.340	47.560	46.550	47.300	47.300	5,302,900

← NewerPage 76 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.