Skip to main content
BeiGene, Ltd. (BGNE)
NASDAQ: BGNE · Real-Time Price · USD
194.56
+0.30 (0.15%)
Nov 21, 2024, 4:00 PM EST - Market closed

BeiGene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024163.49168.98162.90166.58166.586.12%291,687
Jul 30, 2024161.51161.51156.71156.98156.98-2.46%156,361
Jul 29, 2024159.72161.98159.00160.94160.94-0.98%120,521
Jul 26, 2024163.82165.50161.70162.54162.54-0.45%101,487
Jul 25, 2024160.92164.61158.35163.27163.27-0.18%257,969
Jul 24, 2024157.00163.93154.43163.56163.563.83%296,360
Jul 23, 2024155.00158.03153.77157.53157.53-2.11%263,471
Jul 22, 2024156.12161.24155.30160.93160.934.00%127,735
Jul 19, 2024153.53155.77152.81154.74154.741.78%119,067
Jul 18, 2024150.74155.01148.81152.03152.03-1.05%240,127
Jul 17, 2024151.28156.77150.32153.64153.640.47%304,369
Jul 16, 2024150.50154.97146.87152.92152.923.49%422,954
Jul 15, 2024150.19151.22146.21147.76147.76-2.90%287,598
Jul 12, 2024154.69158.99151.92152.17152.171.11%378,036
Jul 11, 2024148.01152.67147.14150.50150.503.05%250,875
Jul 10, 2024143.71147.90143.29146.04146.041.04%187,543
Jul 9, 2024144.38146.20143.00144.53144.530.12%637,097
Jul 8, 2024142.11148.99142.00144.35144.35-1.83%334,757
Jul 5, 2024149.00149.00145.53147.04147.04-0.64%88,432
Jul 3, 2024146.74148.35145.27147.98147.982.81%91,322
Jul 2, 2024143.04145.69142.80143.93143.93-0.66%243,959