Biogen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	58.510	59.240	57.960	59.000	59.000	6,481,400
2008-03-19	60.180	60.250	57.990	58.400	58.400	3,752,100
2008-03-18	59.190	60.230	58.780	59.970	59.970	3,724,900
2008-03-17	59.240	61.520	58.640	58.700	58.700	3,643,300
2008-03-14	59.630	60.780	58.790	60.330	60.330	3,823,500
2008-03-13	58.190	61.080	58.170	60.450	60.450	3,711,000
2008-03-12	58.000	60.180	57.220	59.380	59.380	4,349,300
2008-03-11	55.140	57.690	54.630	57.680	57.680	4,141,100
2008-03-10	56.160	56.630	54.500	54.740	54.740	3,634,000
2008-03-07	56.590	57.230	56.060	56.200	56.200	4,162,900
2008-03-06	59.640	59.640	56.370	56.630	56.630	3,729,900
2008-03-05	59.330	60.250	59.000	59.690	59.690	2,479,300
2008-03-04	58.840	59.410	57.160	59.140	59.140	4,004,900
2008-03-03	58.020	58.970	57.900	58.840	58.840	3,337,800
2008-02-29	59.860	59.910	58.090	58.360	58.360	3,135,700
2008-02-28	60.010	61.200	59.690	60.580	60.580	1,822,800
2008-02-27	61.220	62.260	57.950	60.130	60.130	6,284,200
2008-02-26	60.660	62.390	60.660	61.530	61.530	1,977,600
2008-02-25	60.300	61.600	60.160	61.300	61.300	1,990,100
2008-02-22	60.050	61.090	59.310	60.340	60.340	2,527,700
2008-02-21	61.190	61.190	59.300	60.210	60.210	2,892,400
2008-02-20	60.490	61.520	59.670	61.240	61.240	2,345,800
2008-02-19	62.980	63.600	60.570	60.670	60.670	3,681,800
2008-02-15	62.470	62.610	61.000	62.200	62.200	2,965,200
2008-02-14	63.470	64.490	62.300	62.870	62.870	3,887,600
2008-02-13	61.190	63.260	60.590	63.240	63.240	3,588,800
2008-02-12	61.410	61.500	59.970	60.560	60.560	2,304,800
2008-02-11	61.290	62.000	60.800	60.940	60.940	3,163,000
2008-02-08	61.440	62.010	60.460	61.500	61.500	2,525,800
2008-02-07	60.070	62.890	59.530	61.580	61.580	3,536,400
2008-02-06	62.410	63.410	60.520	60.520	60.520	4,836,800
2008-02-05	61.690	62.390	60.260	60.520	60.520	3,005,900
2008-02-04	62.060	63.690	61.610	63.290	63.290	2,469,900
2008-02-01	61.130	62.850	60.400	61.760	61.760	2,271,700
2008-01-31	59.950	61.240	59.100	60.950	60.950	2,412,000
2008-01-30	61.040	61.480	59.900	60.000	60.000	2,251,300
2008-01-29	58.400	61.200	58.170	61.050	61.050	3,234,000
2008-01-28	59.000	59.350	57.470	58.130	58.130	2,726,900
2008-01-25	59.100	59.120	58.150	58.920	58.920	5,387,700
2008-01-24	59.220	59.290	57.040	58.130	58.130	3,086,700
2008-01-23	55.510	59.440	54.900	59.230	59.230	4,849,000
2008-01-22	56.920	59.170	56.650	56.710	56.710	5,014,700
2008-01-18	59.830	61.030	58.670	59.910	59.910	6,622,000
2008-01-17	61.120	62.680	60.590	61.050	61.050	4,641,700
2008-01-16	60.000	61.290	59.770	59.990	59.990	3,681,000
2008-01-15	59.110	60.470	59.060	59.310	59.310	3,675,600
2008-01-14	59.960	61.430	58.770	59.980	59.980	6,044,800
2008-01-11	59.330	59.970	58.220	59.020	59.020	2,588,800
2008-01-10	58.290	61.980	58.290	59.180	59.180	5,041,300
2008-01-09	56.120	59.170	56.100	58.400	58.400	4,894,800
2008-01-08	57.980	58.290	55.950	55.970	55.970	4,465,800
2008-01-07	56.510	59.520	55.790	59.220	59.220	5,843,000
2008-01-04	56.250	56.420	55.010	55.220	55.220	2,877,000
2008-01-03	56.010	56.550	55.400	56.300	56.300	2,718,100
2008-01-02	56.910	57.110	55.050	55.870	55.870	3,427,400

← NewerPage 79 of 79 · 4,735 trading days

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.