BeiGene, Ltd. (BGNE)
NASDAQ: BGNE · Real-Time Price · USD
207.25
+3.04 (1.49%)
Nov 4, 2024, 4:00 PM EST - Market closed
BeiGene Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 204.86 | 210.53 | 204.86 | 207.25 | 207.25 | 1.49% | 160,981 |
Nov 1, 2024 | 206.63 | 209.05 | 202.90 | 204.21 | 204.21 | 0.77% | 463,006 |
Oct 31, 2024 | 205.50 | 205.99 | 202.19 | 202.64 | 202.64 | -1.63% | 216,786 |
Oct 30, 2024 | 213.88 | 213.88 | 205.32 | 205.99 | 205.99 | -4.87% | 898,445 |
Oct 29, 2024 | 217.00 | 219.57 | 214.80 | 216.53 | 216.53 | -0.32% | 229,354 |
Oct 28, 2024 | 215.11 | 219.03 | 214.30 | 217.22 | 217.22 | 2.07% | 142,696 |
Oct 25, 2024 | 213.18 | 215.26 | 211.30 | 212.81 | 212.81 | -0.63% | 245,775 |
Oct 24, 2024 | 214.75 | 221.60 | 213.62 | 214.15 | 214.15 | -3.10% | 157,964 |
Oct 23, 2024 | 223.88 | 224.00 | 218.82 | 221.01 | 221.01 | 0.17% | 145,157 |
Oct 22, 2024 | 219.14 | 221.13 | 218.45 | 220.63 | 220.63 | 0.32% | 107,826 |
Oct 21, 2024 | 220.00 | 221.84 | 217.31 | 219.92 | 219.92 | 0.43% | 187,949 |
Oct 18, 2024 | 222.35 | 222.35 | 215.12 | 218.97 | 218.97 | 3.10% | 528,238 |
Oct 17, 2024 | 219.40 | 220.66 | 211.56 | 212.39 | 212.39 | -4.40% | 397,095 |
Oct 16, 2024 | 224.26 | 224.26 | 220.85 | 222.16 | 222.16 | -0.20% | 164,319 |
Oct 15, 2024 | 223.43 | 225.77 | 221.17 | 222.60 | 222.60 | -1.96% | 276,881 |
Oct 14, 2024 | 228.73 | 231.46 | 221.50 | 227.05 | 227.05 | -3.83% | 574,516 |
Oct 11, 2024 | 234.33 | 237.68 | 233.49 | 236.10 | 236.10 | -1.37% | 373,632 |
Oct 10, 2024 | 240.38 | 243.83 | 237.50 | 239.38 | 239.38 | -0.42% | 309,073 |
Oct 9, 2024 | 241.10 | 246.55 | 234.86 | 240.40 | 240.40 | 2.11% | 700,020 |
Oct 8, 2024 | 229.00 | 239.01 | 225.39 | 235.43 | 235.43 | -3.12% | 521,860 |
Oct 7, 2024 | 247.00 | 247.50 | 239.86 | 243.02 | 243.02 | -1.23% | 594,184 |
Oct 4, 2024 | 247.00 | 248.16 | 243.06 | 246.04 | 246.04 | 5.31% | 607,526 |
Oct 3, 2024 | 233.50 | 237.95 | 232.78 | 233.64 | 233.64 | 0.02% | 303,298 |
Oct 2, 2024 | 236.24 | 238.80 | 227.43 | 233.60 | 233.60 | 1.13% | 410,278 |
Oct 1, 2024 | 222.96 | 231.34 | 221.03 | 230.98 | 230.98 | 2.88% | 333,290 |
Sep 30, 2024 | 237.10 | 237.10 | 218.00 | 224.51 | 224.51 | 2.79% | 496,839 |
Sep 27, 2024 | 218.89 | 223.96 | 217.71 | 218.42 | 218.42 | 2.77% | 394,253 |
Sep 26, 2024 | 212.00 | 213.77 | 208.32 | 212.53 | 212.53 | 2.81% | 242,138 |
Sep 25, 2024 | 206.73 | 210.51 | 206.31 | 206.72 | 206.72 | -1.24% | 178,085 |
Sep 24, 2024 | 204.55 | 210.76 | 203.51 | 209.31 | 209.31 | 3.97% | 312,081 |
Sep 23, 2024 | 200.75 | 203.30 | 200.12 | 201.31 | 201.31 | -0.34% | 189,938 |
Sep 20, 2024 | 205.67 | 208.28 | 200.98 | 201.99 | 201.99 | 1.71% | 411,783 |
Sep 19, 2024 | 198.00 | 200.98 | 197.73 | 198.59 | 198.59 | 0.66% | 194,614 |
Sep 18, 2024 | 198.72 | 199.99 | 197.00 | 197.28 | 197.28 | -0.12% | 187,755 |
Sep 17, 2024 | 199.05 | 200.69 | 196.62 | 197.51 | 197.51 | 0.54% | 103,863 |
Sep 16, 2024 | 196.43 | 197.53 | 194.08 | 196.45 | 196.45 | -1.03% | 204,525 |
Sep 13, 2024 | 200.00 | 200.61 | 195.71 | 198.49 | 198.49 | 1.13% | 212,446 |
Sep 12, 2024 | 199.00 | 200.75 | 194.11 | 196.27 | 196.27 | -7.05% | 483,661 |
Sep 11, 2024 | 206.62 | 215.00 | 205.60 | 211.15 | 211.15 | 6.80% | 602,657 |
Sep 10, 2024 | 191.76 | 198.53 | 191.73 | 197.70 | 197.70 | 2.27% | 182,742 |
Sep 9, 2024 | 189.67 | 193.47 | 189.21 | 193.31 | 193.31 | 1.04% | 144,720 |
Sep 6, 2024 | 192.81 | 193.04 | 188.52 | 191.32 | 191.32 | -0.14% | 136,979 |
Sep 5, 2024 | 190.21 | 194.57 | 190.21 | 191.58 | 191.58 | 1.55% | 178,182 |
Sep 4, 2024 | 187.09 | 191.20 | 186.03 | 188.65 | 188.65 | 0.21% | 516,226 |
Sep 3, 2024 | 190.03 | 192.98 | 187.68 | 188.26 | 188.26 | -1.84% | 364,414 |
Aug 30, 2024 | 196.02 | 196.37 | 190.74 | 191.78 | 191.78 | -3.39% | 293,438 |
Aug 29, 2024 | 197.85 | 199.65 | 196.75 | 198.50 | 198.50 | 0.17% | 135,710 |
Aug 28, 2024 | 200.91 | 201.56 | 196.00 | 198.16 | 198.16 | -1.98% | 163,599 |
Aug 27, 2024 | 200.02 | 202.59 | 199.75 | 202.17 | 202.17 | 1.48% | 313,595 |
Aug 26, 2024 | 199.64 | 201.28 | 197.68 | 199.22 | 199.22 | 2.79% | 429,048 |
Aug 23, 2024 | 194.39 | 196.32 | 191.11 | 193.82 | 193.82 | -0.93% | 207,855 |
Aug 22, 2024 | 199.00 | 199.00 | 195.36 | 195.63 | 195.63 | -1.19% | 254,755 |
Aug 21, 2024 | 196.00 | 199.00 | 195.63 | 197.98 | 197.98 | 1.94% | 336,398 |
Aug 20, 2024 | 194.19 | 195.98 | 192.85 | 194.21 | 194.21 | 0.89% | 281,077 |
Aug 19, 2024 | 192.74 | 193.30 | 189.98 | 192.50 | 192.50 | -1.11% | 266,328 |
Aug 16, 2024 | 194.23 | 197.99 | 194.07 | 194.66 | 194.66 | 1.97% | 376,468 |
Aug 15, 2024 | 190.00 | 192.48 | 187.45 | 190.89 | 190.89 | 2.24% | 277,976 |
Aug 14, 2024 | 185.66 | 190.92 | 185.00 | 186.70 | 186.70 | -0.27% | 307,232 |
Aug 13, 2024 | 188.13 | 191.50 | 186.04 | 187.20 | 187.20 | -1.49% | 319,582 |
Aug 12, 2024 | 185.00 | 190.72 | 183.41 | 190.03 | 190.03 | 3.98% | 453,770 |
Aug 9, 2024 | 180.49 | 184.65 | 178.92 | 182.76 | 182.76 | -0.15% | 317,453 |
Aug 8, 2024 | 178.80 | 185.66 | 176.98 | 183.03 | 183.03 | 3.56% | 607,835 |
Aug 7, 2024 | 180.00 | 182.28 | 170.36 | 176.73 | 176.73 | 3.16% | 682,887 |
Aug 6, 2024 | 167.00 | 175.61 | 166.55 | 171.32 | 171.32 | 3.42% | 285,213 |
Aug 5, 2024 | 161.01 | 168.00 | 158.84 | 165.66 | 165.66 | 1.49% | 302,192 |
Aug 2, 2024 | 160.03 | 164.94 | 155.75 | 163.23 | 163.23 | 0.58% | 177,981 |
Aug 1, 2024 | 164.85 | 167.75 | 161.46 | 162.29 | 162.29 | -2.58% | 326,455 |
Jul 31, 2024 | 163.49 | 168.98 | 162.90 | 166.58 | 166.58 | 6.12% | 291,687 |
Jul 30, 2024 | 161.51 | 161.51 | 156.71 | 156.98 | 156.98 | -2.46% | 156,361 |
Jul 29, 2024 | 159.72 | 161.98 | 159.00 | 160.94 | 160.94 | -0.98% | 120,521 |
Jul 26, 2024 | 163.82 | 165.50 | 161.70 | 162.54 | 162.54 | -0.45% | 101,487 |
Jul 25, 2024 | 160.92 | 164.61 | 158.35 | 163.27 | 163.27 | -0.18% | 257,969 |
Jul 24, 2024 | 157.00 | 163.93 | 154.43 | 163.56 | 163.56 | 3.83% | 296,360 |
Jul 23, 2024 | 155.00 | 158.03 | 153.77 | 157.53 | 157.53 | -2.11% | 263,471 |
Jul 22, 2024 | 156.12 | 161.24 | 155.30 | 160.93 | 160.93 | 4.00% | 127,735 |
Jul 19, 2024 | 153.53 | 155.77 | 152.81 | 154.74 | 154.74 | 1.78% | 119,067 |
Jul 18, 2024 | 150.74 | 155.01 | 148.81 | 152.03 | 152.03 | -1.05% | 240,127 |
Jul 17, 2024 | 151.28 | 156.77 | 150.32 | 153.64 | 153.64 | 0.47% | 304,369 |
Jul 16, 2024 | 150.50 | 154.97 | 146.87 | 152.92 | 152.92 | 3.49% | 422,954 |
Jul 15, 2024 | 150.19 | 151.22 | 146.21 | 147.76 | 147.76 | -2.90% | 287,598 |
Jul 12, 2024 | 154.69 | 158.99 | 151.92 | 152.17 | 152.17 | 1.11% | 378,036 |
Jul 11, 2024 | 148.01 | 152.67 | 147.14 | 150.50 | 150.50 | 3.05% | 250,875 |
Jul 10, 2024 | 143.71 | 147.90 | 143.29 | 146.04 | 146.04 | 1.04% | 187,543 |
Jul 9, 2024 | 144.38 | 146.20 | 143.00 | 144.53 | 144.53 | 0.12% | 637,097 |
Jul 8, 2024 | 142.11 | 148.99 | 142.00 | 144.35 | 144.35 | -1.83% | 334,757 |
Jul 5, 2024 | 149.00 | 149.00 | 145.53 | 147.04 | 147.04 | -0.64% | 88,432 |
Jul 3, 2024 | 146.74 | 148.35 | 145.27 | 147.98 | 147.98 | 2.81% | 91,322 |
Jul 2, 2024 | 143.04 | 145.69 | 142.80 | 143.93 | 143.93 | -0.66% | 243,959 |
Jul 1, 2024 | 144.30 | 148.94 | 143.40 | 144.89 | 144.89 | 1.56% | 153,790 |
Jun 28, 2024 | 144.69 | 145.00 | 141.84 | 142.67 | 142.67 | -2.00% | 318,147 |
Jun 27, 2024 | 142.27 | 148.00 | 141.31 | 145.58 | 145.58 | -0.59% | 276,015 |
Jun 26, 2024 | 150.22 | 150.68 | 146.00 | 146.44 | 146.44 | -3.01% | 233,169 |
Jun 25, 2024 | 155.95 | 155.95 | 150.93 | 150.99 | 150.99 | -5.13% | 332,871 |
Jun 24, 2024 | 156.31 | 162.39 | 155.34 | 159.15 | 159.15 | 1.95% | 139,936 |
Jun 21, 2024 | 153.45 | 158.57 | 150.88 | 156.11 | 156.11 | 0.37% | 217,941 |
Jun 20, 2024 | 153.62 | 156.00 | 152.00 | 155.54 | 155.54 | 0.54% | 129,240 |
Jun 18, 2024 | 158.39 | 159.47 | 152.71 | 154.70 | 154.70 | -2.94% | 170,761 |
Jun 17, 2024 | 165.30 | 165.30 | 158.11 | 159.38 | 159.38 | -1.97% | 97,166 |
Jun 14, 2024 | 163.87 | 163.99 | 160.64 | 162.58 | 162.58 | -2.28% | 174,057 |
Jun 13, 2024 | 167.00 | 168.80 | 163.43 | 166.38 | 166.38 | -1.03% | 314,022 |