BeOne Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	244.52	248.30	243.35	247.08	247.08	-2.25%	230,772
Jun 18, 2025	255.66	257.94	252.67	252.78	252.78	-0.52%	230,443
Jun 17, 2025	257.73	258.50	249.52	254.09	254.09	-3.91%	424,802
Jun 16, 2025	263.85	267.53	263.33	264.42	264.42	-1.93%	326,675
Jun 13, 2025	269.10	272.82	268.69	269.63	269.63	-2.50%	391,803
Jun 12, 2025	276.59	284.51	275.00	276.53	276.53	5.38%	724,422
Jun 11, 2025	260.00	264.00	257.41	262.41	262.41	-0.38%	282,617
Jun 10, 2025	261.04	264.85	260.46	263.42	263.42	-0.14%	416,173
Jun 9, 2025	265.21	270.13	262.32	263.78	263.78	3.10%	486,011
Jun 6, 2025	255.22	257.61	250.00	255.86	255.86	-0.44%	402,215
Jun 5, 2025	255.17	259.38	255.05	257.00	257.00	-0.49%	154,447
Jun 4, 2025	255.06	261.93	254.39	258.27	258.27	2.60%	287,803
Jun 3, 2025	246.22	254.16	246.22	251.72	251.72	2.35%	260,628
Jun 2, 2025	243.45	248.00	240.00	245.93	245.93	0.14%	180,791
May 30, 2025	248.00	248.00	240.21	245.58	245.58	-0.45%	406,955
May 29, 2025	243.12	248.08	242.75	246.68	246.68	2.61%	314,734
May 28, 2025	237.17	241.21	235.57	240.41	240.41	0.88%	189,411
May 27, 2025	240.65	244.75	235.35	238.31	238.31	-1.29%	317,288
May 23, 2025	238.20	242.94	237.13	241.43	241.43	1.12%	171,472
May 22, 2025	238.28	241.38	237.60	238.76	238.76	0.96%	214,030
May 21, 2025	238.46	240.00	234.80	236.49	236.49	-0.16%	259,172
May 20, 2025	234.09	237.42	232.78	236.86	236.86	1.50%	160,849
May 19, 2025	230.71	233.62	228.93	233.37	233.37	2.18%	394,677
May 16, 2025	227.63	230.58	227.05	228.38	228.38	1.16%	290,199
May 15, 2025	223.88	226.59	220.64	225.77	225.77	2.65%	527,903
May 14, 2025	223.20	225.91	218.31	219.95	219.95	-2.13%	262,798
May 13, 2025	224.16	226.12	221.83	224.73	224.73	-3.65%	387,762
May 12, 2025	219.28	235.48	219.28	233.25	233.25	0.54%	611,117
May 9, 2025	234.59	238.93	230.23	231.99	231.99	-1.67%	375,689
May 8, 2025	236.28	238.69	230.76	235.94	235.94	1.59%	456,650
May 7, 2025	232.85	237.08	229.65	232.25	232.25	-3.93%	677,168
May 6, 2025	256.89	258.26	240.77	241.75	241.75	-4.88%	969,358
May 5, 2025	252.81	255.55	250.52	254.16	254.16	-0.63%	201,163
May 2, 2025	262.54	262.76	254.37	255.77	255.77	0.05%	180,351
May 1, 2025	257.17	261.99	255.59	255.64	255.64	-1.61%	330,899
Apr 30, 2025	263.00	267.00	256.61	259.81	259.81	4.02%	353,059
Apr 29, 2025	249.09	250.29	246.04	249.77	249.77	0.12%	321,200
Apr 28, 2025	247.67	255.64	247.67	249.46	249.46	1.86%	248,053
Apr 25, 2025	247.56	250.82	244.40	244.90	244.90	-4.40%	488,142
Apr 24, 2025	257.88	259.98	253.01	256.16	256.16	2.82%	459,630
Apr 23, 2025	252.46	255.06	248.00	249.13	249.13	-1.44%	430,405
Apr 22, 2025	249.41	254.90	245.76	252.77	252.77	10.27%	722,370
Apr 21, 2025	231.28	232.51	228.23	229.22	229.22	-0.76%	282,723
Apr 17, 2025	229.30	234.15	227.40	230.98	230.98	1.24%	519,865
Apr 16, 2025	235.00	236.18	227.69	228.14	228.14	-4.48%	575,677
Apr 15, 2025	239.56	244.00	237.60	238.84	238.84	-1.61%	401,685
Apr 14, 2025	246.57	250.43	236.95	242.75	242.75	5.38%	835,393
Apr 11, 2025	227.72	234.80	226.49	230.36	230.36	10.59%	909,612
Apr 10, 2025	218.64	222.17	206.72	208.31	208.31	0.96%	930,392
Apr 9, 2025	209.24	211.85	196.45	206.32	206.32	-1.48%	760,520