Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	47.410	48.730	46.720	46.720	46.720	4,202,300
2008-09-08	47.860	48.620	47.110	47.500	47.500	4,589,300
2008-09-05	48.280	48.910	47.250	48.590	48.590	4,003,800
2008-09-04	49.820	50.290	48.120	48.160	48.160	5,622,500
2008-09-03	50.380	50.730	49.790	50.170	50.170	2,897,900
2008-09-02	51.890	52.370	49.960	50.340	50.340	3,261,700
2008-08-29	51.000	51.630	50.580	50.930	50.930	2,924,300
2008-08-28	51.040	51.620	50.630	51.330	51.330	2,983,100
2008-08-27	52.310	52.480	50.380	51.090	51.090	5,472,400
2008-08-26	54.150	54.670	51.870	52.090	52.090	4,753,400
2008-08-25	52.340	53.640	52.000	53.480	53.480	5,144,900
2008-08-22	52.840	53.330	52.360	52.380	52.380	3,216,100
2008-08-21	54.070	54.100	52.600	53.160	53.160	2,248,300
2008-08-20	54.400	55.160	53.560	54.100	54.100	2,418,600
2008-08-19	53.990	55.210	53.810	54.300	54.300	2,926,400
2008-08-18	54.900	55.450	54.120	54.430	54.430	3,054,100
2008-08-15	54.860	55.240	54.010	54.650	54.650	3,912,600
2008-08-14	52.310	54.180	52.000	53.730	53.730	3,626,800
2008-08-13	52.490	52.820	51.840	52.470	52.470	3,974,100
2008-08-12	51.250	52.420	51.010	52.210	52.210	5,337,700
2008-08-11	50.350	50.860	49.900	50.760	50.760	3,797,500
2008-08-08	49.990	50.990	49.880	49.900	49.900	3,633,000
2008-08-07	50.130	51.700	49.760	49.880	49.880	5,472,600
2008-08-06	50.390	50.930	49.870	50.220	50.220	7,269,500
2008-08-05	50.740	51.040	50.000	50.510	50.510	7,365,300
2008-08-04	50.970	51.370	49.640	49.740	49.740	8,889,200
2008-08-01	51.660	53.520	49.840	50.010	50.010	36,988,100
2008-07-31	72.090	73.590	69.700	69.760	69.760	8,795,600
2008-07-30	70.340	71.500	69.630	71.270	71.270	2,794,600
2008-07-29	69.920	70.840	69.570	70.500	70.500	3,797,400
2008-07-28	69.700	70.980	69.100	69.490	69.490	3,143,700
2008-07-25	71.050	71.050	69.480	69.500	69.500	3,511,000
2008-07-24	70.640	72.300	70.260	71.280	71.280	4,153,600
2008-07-23	71.410	72.340	70.000	71.380	71.380	5,535,300
2008-07-22	68.450	71.760	68.450	71.280	71.280	8,678,700
2008-07-21	67.010	68.570	66.460	66.850	66.850	5,540,800
2008-07-18	62.720	65.200	62.540	64.650	64.650	4,266,400
2008-07-17	63.680	63.930	62.450	63.000	63.000	3,452,800
2008-07-16	63.840	64.700	62.790	63.580	63.580	4,204,100
2008-07-15	61.270	64.670	60.990	63.480	63.480	5,493,500
2008-07-14	62.310	62.990	60.890	61.020	61.020	3,167,600
2008-07-11	60.820	62.970	60.460	62.200	62.200	3,183,700
2008-07-10	61.390	62.000	60.450	60.940	60.940	4,149,000
2008-07-09	62.700	63.050	61.030	61.030	61.030	3,433,500
2008-07-08	59.130	63.380	59.060	62.940	62.940	5,797,300
2008-07-07	58.000	59.410	57.960	58.870	58.870	3,123,000
2008-07-03	58.160	59.910	57.570	58.200	58.200	3,255,200
2008-07-02	59.250	59.380	57.880	58.360	58.360	3,123,600
2008-07-01	56.070	59.460	55.360	59.340	59.340	5,228,900
2008-06-30	56.640	56.950	55.680	55.890	55.890	3,224,500
2008-06-27	56.240	57.100	55.870	57.040	57.040	7,078,100
2008-06-26	57.490	57.820	56.310	56.340	56.340	2,283,800
2008-06-25	58.270	58.960	57.130	58.120	58.120	2,407,500
2008-06-24	56.660	58.290	56.340	57.840	57.840	3,380,300
2008-06-23	57.910	58.750	56.530	56.530	56.530	3,344,300
2008-06-20	58.930	59.370	57.500	58.010	58.010	3,891,200
2008-06-19	58.210	59.800	57.280	59.170	59.170	2,766,800
2008-06-18	58.210	59.600	57.520	58.500	58.500	2,955,000
2008-06-17	59.480	59.710	58.330	58.350	58.350	2,063,700
2008-06-16	59.340	60.420	58.740	59.580	59.580	1,934,700

← NewerPage 77 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.