Skip to main content
BeiGene, Ltd. (ONC)
NASDAQ: ONC · Real-Time Price · USD
255.37
+11.17 (4.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

BeiGene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025237.12246.80237.12244.20244.203.17%759,128
Feb 19, 2025234.22239.72233.66236.69236.69-0.60%443,541
Feb 18, 2025240.00242.45236.25238.11238.113.14%581,503
Feb 14, 2025235.00235.00227.90230.86230.862.38%484,684
Feb 13, 2025218.60226.33218.51225.49225.490.98%278,018
Feb 12, 2025222.95226.68221.34223.31223.310.94%221,862
Feb 11, 2025222.06227.51219.06221.22221.220.71%337,946
Feb 10, 2025225.11226.08219.15219.67219.67-1.71%292,811
Feb 7, 2025228.00228.69221.93223.50223.50-2.35%243,855
Feb 6, 2025230.00233.50227.25228.87228.870.53%528,568
Feb 5, 2025226.01229.99225.92227.67227.672.14%408,539
Feb 4, 2025229.00229.00222.51222.91222.91-0.21%403,540
Feb 3, 2025220.88227.64216.88223.37223.37-0.72%206,700
Jan 31, 2025226.90227.80223.11224.99224.99-0.84%216,859
Jan 30, 2025225.90229.75225.26226.89226.890.08%185,697
Jan 29, 2025224.61228.87224.61226.71226.710.02%124,398
Jan 28, 2025228.89229.00223.51226.67226.670.63%210,096
Jan 27, 2025222.99227.92221.52225.24225.241.42%340,505
Jan 24, 2025217.58223.54215.46222.08222.08-0.07%346,449
Jan 23, 2025217.35223.50215.70222.24222.240.01%352,001
Jan 22, 2025217.37223.52214.10222.22222.221.61%477,080
Jan 21, 2025214.51221.79212.99218.70218.704.10%521,075
Jan 17, 2025205.35211.96205.35210.08210.082.31%490,050
Jan 16, 2025201.72206.82199.02205.34205.341.79%293,677
Jan 15, 2025200.00203.00196.65201.72201.720.36%354,627
Jan 14, 2025191.50207.67191.50200.99200.998.87%734,665
Jan 13, 2025176.00184.64174.74184.61184.614.47%224,934
Jan 10, 2025179.98180.11175.92176.71176.71-0.66%271,466
Jan 8, 2025175.00177.99172.67177.88177.881.59%251,735
Jan 7, 2025176.11180.40175.00175.10175.10-3.07%432,555
Jan 6, 2025182.00182.00179.01180.64180.64-0.10%376,035
Jan 3, 2025183.50184.76179.05180.82180.82-1.73%189,886
Jan 2, 2025182.50186.54180.34184.00184.00-0.38%132,212
Dec 31, 2024184.00187.42183.91184.71184.710.49%331,631
Dec 30, 2024180.08185.24179.73183.81183.811.06%178,913
Dec 27, 2024181.81184.91180.26181.89181.89-1.51%169,767
Dec 26, 2024181.58184.98180.99184.68184.681.68%163,887
Dec 24, 2024177.72182.33177.09181.62181.622.21%148,370
Dec 23, 2024178.63179.93176.57177.70177.700.68%231,186
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