BeOne Medicines AG (BVMF:B1ME34)
Brazil · Delayed Price · Currency is BRL 70.63
-0.91 (-1.27%)
At close: Sep 16, 2025
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 70.49 | 70.63 | 70.49 | 70.63 | - | -1.27% | 585 |
| Sep 16, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | - | - | - |
| Sep 15, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | - | 1.39% | 2 |
| Sep 12, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | - | 4.46% | 10 |
| Sep 11, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 10, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 9, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 8, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 5, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 4, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 3, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 2, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Sep 1, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 29, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 28, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 27, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 26, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 25, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | 2 |
| Aug 22, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 21, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| Aug 20, 2025 | 69.00 | 69.00 | 67.27 | 67.55 | - | -1.73% | 438 |
| Aug 19, 2025 | 69.65 | 69.65 | 68.74 | 68.74 | - | 8.30% | 203 |
| Aug 18, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 15, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 14, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 13, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 12, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 11, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 8, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 7, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | - | - |
| Aug 6, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | - | -2.50% | 150 |
| Aug 5, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | - | - |
| Aug 4, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | - | - |
| Aug 1, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | - | -2.92% | 25 |
| Jul 31, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | - | 9.04% | 1 |
| Jul 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | - |
| Jul 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 10.91% | 4 |
| Jul 15, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | - | - | - |
| Jul 14, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | - | - | - |
| Jul 11, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | - | - | - |
| Jul 10, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | - | - | - |