Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	59.340	60.420	58.740	59.580	59.580	1,934,700
2008-06-13	59.200	59.900	58.710	59.900	59.900	1,968,100
2008-06-12	59.500	59.530	58.480	58.580	58.580	2,522,600
2008-06-11	60.750	61.000	58.900	58.900	58.900	3,088,400
2008-06-10	60.970	61.530	59.960	60.440	60.440	3,391,800
2008-06-09	62.410	62.520	60.610	61.280	61.280	3,774,500
2008-06-06	64.370	64.370	62.390	62.420	62.420	3,038,700
2008-06-05	63.090	66.410	62.390	64.570	64.570	5,343,600
2008-06-04	61.280	62.650	61.030	62.250	62.250	2,672,900
2008-06-03	61.720	62.430	60.470	61.710	61.710	3,229,300
2008-06-02	62.850	63.340	60.780	61.410	61.410	2,572,000
2008-05-30	63.580	63.900	62.570	62.750	62.750	2,484,600
2008-05-29	63.190	64.360	62.790	63.730	63.730	1,781,200
2008-05-28	62.160	63.130	61.870	63.130	63.130	2,429,900
2008-05-27	61.050	63.200	60.910	62.060	62.060	3,752,600
2008-05-23	61.960	62.180	60.720	61.020	61.020	1,727,400
2008-05-22	61.840	62.950	61.720	62.080	62.080	1,232,100
2008-05-21	63.260	63.280	61.500	61.620	61.620	2,885,600
2008-05-20	62.980	63.970	62.550	63.060	63.060	1,404,500
2008-05-19	63.230	63.940	62.400	62.750	62.750	1,850,400
2008-05-16	63.190	63.710	62.870	63.500	63.500	2,107,300
2008-05-15	62.100	63.260	61.460	62.900	62.900	1,508,100
2008-05-14	62.690	63.380	61.920	62.350	62.350	1,792,200
2008-05-13	63.280	63.400	61.670	62.320	62.320	1,656,100
2008-05-12	62.440	63.750	61.980	63.050	63.050	1,816,400
2008-05-09	62.200	62.380	61.670	62.070	62.070	2,057,500
2008-05-08	62.220	63.680	61.940	62.700	62.700	1,756,700
2008-05-07	63.190	63.360	61.840	62.020	62.020	1,561,800
2008-05-06	62.590	63.370	62.440	63.140	63.140	1,678,000
2008-05-05	62.010	63.120	61.980	63.010	63.010	1,857,500
2008-05-02	62.580	62.800	61.350	62.310	62.310	2,833,000
2008-05-01	60.940	62.530	60.600	62.330	62.330	3,480,400
2008-04-30	61.630	61.970	60.590	60.690	60.690	2,599,400
2008-04-29	61.240	62.350	61.090	61.330	61.330	6,941,700
2008-04-28	64.970	65.590	64.550	64.670	64.670	2,600,500
2008-04-25	63.660	65.320	63.660	65.120	65.120	2,741,900
2008-04-24	64.570	64.740	62.780	63.670	63.670	2,754,200
2008-04-23	65.980	66.120	63.400	64.510	64.510	3,111,400
2008-04-22	64.790	65.580	63.930	64.620	64.620	3,499,000
2008-04-21	65.080	65.260	64.380	64.900	64.900	3,002,500
2008-04-18	66.610	66.720	64.920	65.000	65.000	3,773,300
2008-04-17	66.160	66.950	65.630	65.820	65.820	2,771,300
2008-04-16	65.500	66.160	64.610	65.890	65.890	3,168,700
2008-04-15	63.750	65.380	63.410	64.930	64.930	3,659,900
2008-04-14	64.090	64.950	63.350	63.720	63.720	2,464,100
2008-04-11	65.500	65.860	64.020	64.220	64.220	3,932,400
2008-04-10	64.950	67.450	64.890	66.430	66.430	3,576,300
2008-04-09	65.480	65.490	63.820	64.690	64.690	2,700,000
2008-04-08	63.930	65.760	63.460	65.120	65.120	3,932,200
2008-04-07	64.000	64.430	63.410	63.790	63.790	2,311,700
2008-04-04	63.330	64.980	63.180	64.010	64.010	2,847,300
2008-04-03	62.620	63.160	61.840	62.940	62.940	2,360,800
2008-04-02	63.900	64.440	62.660	62.910	62.910	2,481,100
2008-04-01	62.140	64.420	61.570	64.010	64.010	2,717,400
2008-03-31	60.800	62.470	60.800	61.690	61.690	3,051,300
2008-03-28	62.790	63.620	60.610	60.730	60.730	2,953,400
2008-03-27	63.050	63.750	62.460	62.460	62.460	2,634,200
2008-03-26	60.790	63.020	60.790	62.990	62.990	3,765,700
2008-03-25	61.740	61.870	60.610	61.190	61.190	2,515,900
2008-03-24	58.980	62.260	58.960	61.460	61.460	3,330,200

← NewerPage 78 of 79 · 4,735 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.