Skip to main content
BeiGene, Ltd. (BGNE)
NASDAQ: BGNE · Real-Time Price · USD
176.50
+1.78 (1.02%)
At close: Dec 20, 2024, 4:00 PM
177.10
+0.60 (0.34%)
After-hours: Dec 20, 2024, 5:23 PM EST

BeiGene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024176.29179.25175.80176.50176.501.02%368,466
Dec 19, 2024175.18177.30170.99174.72174.72-0.65%296,091
Dec 18, 2024177.56178.69174.51175.87175.87-1.78%592,487
Dec 17, 2024178.00179.59176.06179.06179.061.55%366,173
Dec 16, 2024177.69180.00174.50176.33176.33-1.68%538,230
Dec 13, 2024177.15179.65176.15179.35179.35-0.51%368,615
Dec 12, 2024184.02186.35179.69180.27180.27-2.23%387,828
Dec 11, 2024186.92187.64183.26184.38184.38-1.66%491,546
Dec 10, 2024195.52196.96183.29187.50187.50-9.69%1,260,783
Dec 9, 2024209.10211.00203.59207.62207.620.97%513,042
Dec 6, 2024207.72209.46204.09205.62205.621.96%348,989
Dec 5, 2024204.47204.99200.01201.66201.661.29%254,671
Dec 4, 2024203.37206.43198.70199.09199.09-3.36%339,750
Dec 3, 2024206.22208.23202.64206.01206.010.13%395,221
Dec 2, 2024214.89216.73200.00205.75205.75-4.30%2,095,602
Nov 29, 2024215.13216.37211.37215.00215.004.29%258,633
Nov 27, 2024201.31210.62201.03206.16206.167.31%341,342
Nov 26, 2024190.20192.17186.52192.11192.110.95%308,162
Nov 25, 2024192.03194.98188.14190.30190.30-0.11%276,415
Nov 22, 2024190.94192.90189.01190.51190.51-2.08%222,704
Nov 21, 2024196.09197.48191.41194.56194.560.15%221,472
Nov 20, 2024195.00198.48192.00194.26194.263.46%344,281
Nov 19, 2024188.24190.09187.19187.77187.770.04%238,525
Nov 18, 2024186.92188.32184.49187.69187.69-0.81%444,597
Nov 15, 2024187.79191.45186.16189.23189.23-2.10%273,933
Nov 14, 2024193.58195.64191.26193.29193.29-1.11%213,477
Nov 13, 2024197.44200.88193.28195.45195.450.93%281,526
Nov 12, 2024198.00203.00189.60193.64193.64-5.56%335,253
Nov 11, 2024206.37209.29204.40205.04205.04-0.21%334,489
Nov 8, 2024203.84206.35202.59205.47205.47-0.65%207,402
Nov 7, 2024202.73208.06202.73206.82206.822.02%144,300
Nov 6, 2024208.03208.03196.15202.73202.73-2.55%551,774
Nov 5, 2024208.13209.99205.63208.03208.030.38%322,583
Nov 4, 2024204.86210.53204.86207.25207.251.49%177,228
Nov 1, 2024206.63209.05202.90204.21204.210.77%463,006
Oct 31, 2024205.50205.99202.19202.64202.64-1.63%216,786
Oct 30, 2024213.88213.88205.32205.99205.99-4.87%898,445
Oct 29, 2024217.00219.57214.80216.53216.53-0.32%229,354
Oct 28, 2024215.11219.03214.30217.22217.222.07%142,696
Oct 25, 2024213.18215.26211.30212.81212.81-0.63%245,775
Oct 24, 2024214.75221.60213.62214.15214.15-3.10%157,964
Oct 23, 2024223.88224.00218.82221.01221.010.17%145,157
Oct 22, 2024219.14221.13218.45220.63220.630.32%107,826
Oct 21, 2024220.00221.84217.31219.92219.920.43%187,949
Oct 18, 2024222.35222.35215.12218.97218.973.10%528,238
Oct 17, 2024219.40220.66211.56212.39212.39-4.40%397,095
Oct 16, 2024224.26224.26220.85222.16222.16-0.20%164,319
Oct 15, 2024223.43225.77221.17222.60222.60-1.96%276,881
Oct 14, 2024228.73231.46221.50227.05227.05-3.83%574,516
Oct 11, 2024234.33237.68233.49236.10236.10-1.37%373,632
Oct 10, 2024240.38243.83237.50239.38239.38-0.42%309,073
Oct 9, 2024241.10246.55234.86240.40240.402.11%700,020
Oct 8, 2024229.00239.01225.39235.43235.43-3.12%521,860
Oct 7, 2024247.00247.50239.86243.02243.02-1.23%594,184
Oct 4, 2024247.00248.16243.06246.04246.045.31%607,526
Oct 3, 2024233.50237.95232.78233.64233.640.02%303,298
Oct 2, 2024236.24238.80227.43233.60233.601.13%410,278
Oct 1, 2024222.96231.34221.03230.98230.982.88%333,290
Sep 30, 2024237.10237.10218.00224.51224.512.79%496,839
Sep 27, 2024218.89223.96217.71218.42218.422.77%394,253
Sep 26, 2024212.00213.77208.32212.53212.532.81%242,138
Sep 25, 2024206.73210.51206.31206.72206.72-1.24%178,085
Sep 24, 2024204.55210.76203.51209.31209.313.97%312,081
Sep 23, 2024200.75203.30200.12201.31201.31-0.34%189,938
Sep 20, 2024205.67208.28200.98201.99201.991.71%411,783
Sep 19, 2024198.00200.98197.73198.59198.590.66%194,614
Sep 18, 2024198.72199.99197.00197.28197.28-0.12%187,755
Sep 17, 2024199.05200.69196.62197.51197.510.54%103,863
Sep 16, 2024196.43197.53194.08196.45196.45-1.03%204,525
Sep 13, 2024200.00200.61195.71198.49198.491.13%212,446
Sep 12, 2024199.00200.75194.11196.27196.27-7.05%483,661
Sep 11, 2024206.62215.00205.60211.15211.156.80%602,657
Sep 10, 2024191.76198.53191.73197.70197.702.27%182,742
Sep 9, 2024189.67193.47189.21193.31193.311.04%144,720
Sep 6, 2024192.81193.04188.52191.32191.32-0.14%136,979
Sep 5, 2024190.21194.57190.21191.58191.581.55%178,182
Sep 4, 2024187.09191.20186.03188.65188.650.21%516,226
Sep 3, 2024190.03192.98187.68188.26188.26-1.84%364,414
Aug 30, 2024196.02196.37190.74191.78191.78-3.39%293,438
Aug 29, 2024197.85199.65196.75198.50198.500.17%135,710
Aug 28, 2024200.91201.56196.00198.16198.16-1.98%163,599
Aug 27, 2024200.02202.59199.75202.17202.171.48%313,595
Aug 26, 2024199.64201.28197.68199.22199.222.79%429,048
Aug 23, 2024194.39196.32191.11193.82193.82-0.93%207,855
Aug 22, 2024199.00199.00195.36195.63195.63-1.19%254,755
Aug 21, 2024196.00199.00195.63197.98197.981.94%336,398
Aug 20, 2024194.19195.98192.85194.21194.210.89%281,077
Aug 19, 2024192.74193.30189.98192.50192.50-1.11%266,328
Aug 16, 2024194.23197.99194.07194.66194.661.97%376,468
Aug 15, 2024190.00192.48187.45190.89190.892.24%277,976
Aug 14, 2024185.66190.92185.00186.70186.70-0.27%307,232
Aug 13, 2024188.13191.50186.04187.20187.20-1.49%319,582
Aug 12, 2024185.00190.72183.41190.03190.033.98%453,770
Aug 9, 2024180.49184.65178.92182.76182.76-0.15%317,453
Aug 8, 2024178.80185.66176.98183.03183.033.56%607,835
Aug 7, 2024180.00182.28170.36176.73176.733.16%682,887
Aug 6, 2024167.00175.61166.55171.32171.323.42%285,213
Aug 5, 2024161.01168.00158.84165.66165.661.49%302,192
Aug 2, 2024160.03164.94155.75163.23163.230.58%177,981
Aug 1, 2024164.85167.75161.46162.29162.29-2.58%326,455