BeiGene, Ltd. (ONC)
NASDAQ: ONC · Real-Time Price · USD
235.94
+3.69 (1.59%)
May 8, 2025, 4:00 PM - Market closed

BeiGene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025236.28238.69230.76235.94235.941.59%420,950
May 7, 2025232.85237.08229.65232.25232.25-3.93%677,168
May 6, 2025256.89258.26240.77241.75241.75-4.88%969,358
May 5, 2025252.81255.55250.52254.16254.16-0.63%201,163
May 2, 2025262.54262.76254.37255.77255.770.05%180,351
May 1, 2025257.17261.99255.59255.64255.64-1.61%330,899
Apr 30, 2025263.00267.00256.61259.81259.814.02%353,059
Apr 29, 2025249.09250.29246.04249.77249.770.12%321,200
Apr 28, 2025247.67255.64247.67249.46249.461.86%248,053
Apr 25, 2025247.56250.82244.40244.90244.90-4.40%488,142
Apr 24, 2025257.88259.98253.01256.16256.162.82%459,630
Apr 23, 2025252.46255.06248.00249.13249.13-1.44%430,405
Apr 22, 2025249.41254.90245.76252.77252.7710.27%722,370
Apr 21, 2025231.28232.51228.23229.22229.22-0.76%282,723
Apr 17, 2025229.30234.15227.40230.98230.981.24%519,865
Apr 16, 2025235.00236.18227.69228.14228.14-4.48%575,677
Apr 15, 2025239.56244.00237.60238.84238.84-1.61%401,685
Apr 14, 2025246.57250.43236.95242.75242.755.38%835,393
Apr 11, 2025227.72234.80226.49230.36230.3610.59%909,612
Apr 10, 2025218.64222.17206.72208.31208.310.96%930,392
Apr 9, 2025209.24211.85196.45206.32206.32-1.48%760,520
Apr 8, 2025229.47229.47207.64209.41209.41-5.05%611,456
Apr 7, 2025220.15235.03214.12220.54220.54-7.53%700,298
Apr 4, 2025253.00253.81237.86238.51238.51-9.76%675,340
Apr 3, 2025265.84270.00259.78264.32264.32-3.81%389,922
Apr 2, 2025271.59276.00269.07274.78274.781.38%737,286
Apr 1, 2025282.93284.15268.46271.04271.04-0.42%905,502
Mar 31, 2025273.80275.25264.43272.17272.171.79%534,873
Mar 28, 2025269.00274.00265.58267.39267.391.82%514,626
Mar 27, 2025264.02269.00259.08262.60262.604.65%689,601
Mar 26, 2025253.34253.34249.03250.92250.920.18%262,833
Mar 25, 2025258.48258.48250.24250.47250.47-1.08%319,788
Mar 24, 2025254.74257.88252.54253.20253.200.48%565,258
Mar 21, 2025254.57256.49250.49251.98251.98-4.04%518,232
Mar 20, 2025264.17268.38260.02262.59262.59-1.38%209,116
Mar 19, 2025259.41270.60259.41266.26266.261.87%300,343
Mar 18, 2025261.18264.24258.19261.38261.38-1.39%270,876
Mar 17, 2025260.00265.85257.16265.07265.072.27%389,944
Mar 14, 2025253.71260.00252.01259.19259.191.81%315,031
Mar 13, 2025250.00254.74246.89254.57254.571.89%272,205
Mar 12, 2025249.22250.00244.08249.84249.841.68%620,643
Mar 11, 2025246.88247.29242.49245.71245.711.26%375,684
Mar 10, 2025240.00246.99238.10242.66242.66-1.78%576,838
Mar 7, 2025256.47256.53245.52247.07247.07-3.85%662,360
Mar 6, 2025256.86264.87256.28256.97256.97-2.00%441,686
Mar 5, 2025259.78263.33255.88262.21262.211.90%567,987
Mar 4, 2025252.00257.74250.47257.31257.314.80%831,130
Mar 3, 2025255.83258.96240.00245.53245.53-9.67%1,292,450
Feb 28, 2025270.24281.18265.27271.80271.80-2.36%964,677
Feb 27, 2025265.00287.88264.00278.38278.387.48%1,121,149