BeiGene, Ltd. (ONC)
NASDAQ: ONC · Real-Time Price · USD
267.39
+4.79 (1.82%)
At close: Mar 28, 2025, 4:00 PM
268.32
+0.93 (0.35%)
After-hours: Mar 28, 2025, 7:20 PM EDT
BeiGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 269.00 | 274.00 | 265.58 | 267.39 | 267.39 | 1.82% | 514,626 |
| Mar 27, 2025 | 264.02 | 269.00 | 259.08 | 262.60 | 262.60 | 4.65% | 689,601 |
| Mar 26, 2025 | 253.34 | 253.34 | 249.03 | 250.92 | 250.92 | 0.18% | 262,833 |
| Mar 25, 2025 | 258.48 | 258.48 | 250.24 | 250.47 | 250.47 | -1.08% | 319,788 |
| Mar 24, 2025 | 254.74 | 257.88 | 252.54 | 253.20 | 253.20 | 0.48% | 565,258 |
| Mar 21, 2025 | 254.57 | 256.49 | 250.49 | 251.98 | 251.98 | -4.04% | 518,232 |
| Mar 20, 2025 | 264.17 | 268.38 | 260.02 | 262.59 | 262.59 | -1.38% | 209,116 |
| Mar 19, 2025 | 259.41 | 270.60 | 259.41 | 266.26 | 266.26 | 1.87% | 300,343 |
| Mar 18, 2025 | 261.18 | 264.24 | 258.19 | 261.38 | 261.38 | -1.39% | 270,876 |
| Mar 17, 2025 | 260.00 | 265.85 | 257.16 | 265.07 | 265.07 | 2.27% | 389,944 |
| Mar 14, 2025 | 253.71 | 260.00 | 252.01 | 259.19 | 259.19 | 1.81% | 315,031 |
| Mar 13, 2025 | 250.00 | 254.74 | 246.89 | 254.57 | 254.57 | 1.89% | 272,205 |
| Mar 12, 2025 | 249.22 | 250.00 | 244.08 | 249.84 | 249.84 | 1.68% | 620,643 |
| Mar 11, 2025 | 246.88 | 247.29 | 242.49 | 245.71 | 245.71 | 1.26% | 375,684 |
| Mar 10, 2025 | 240.00 | 246.99 | 238.10 | 242.66 | 242.66 | -1.78% | 576,838 |
| Mar 7, 2025 | 256.47 | 256.53 | 245.52 | 247.07 | 247.07 | -3.85% | 662,360 |
| Mar 6, 2025 | 256.86 | 264.87 | 256.28 | 256.97 | 256.97 | -2.00% | 441,686 |
| Mar 5, 2025 | 259.78 | 263.33 | 255.88 | 262.21 | 262.21 | 1.90% | 567,987 |
| Mar 4, 2025 | 252.00 | 257.74 | 250.47 | 257.31 | 257.31 | 4.80% | 831,130 |
| Mar 3, 2025 | 255.83 | 258.96 | 240.00 | 245.53 | 245.53 | -9.67% | 1,292,450 |
| Feb 28, 2025 | 270.24 | 281.18 | 265.27 | 271.80 | 271.80 | -2.36% | 964,677 |
| Feb 27, 2025 | 265.00 | 287.88 | 264.00 | 278.38 | 278.38 | 7.48% | 1,121,149 |
| Feb 26, 2025 | 265.40 | 268.45 | 257.68 | 259.00 | 259.00 | -0.27% | 710,949 |
| Feb 25, 2025 | 260.00 | 265.89 | 258.28 | 259.70 | 259.70 | 0.47% | 619,662 |
| Feb 24, 2025 | 256.50 | 259.69 | 254.14 | 258.49 | 258.49 | 1.22% | 491,747 |
| Feb 21, 2025 | 258.66 | 260.98 | 253.04 | 255.37 | 255.37 | 4.57% | 811,126 |
| Feb 20, 2025 | 237.12 | 246.80 | 237.12 | 244.20 | 244.20 | 3.17% | 759,128 |
| Feb 19, 2025 | 234.22 | 239.72 | 233.66 | 236.69 | 236.69 | -0.60% | 443,541 |
| Feb 18, 2025 | 240.00 | 242.45 | 236.25 | 238.11 | 238.11 | 3.14% | 581,503 |
| Feb 14, 2025 | 235.00 | 235.00 | 227.90 | 230.86 | 230.86 | 2.38% | 484,684 |
| Feb 13, 2025 | 218.60 | 226.33 | 218.51 | 225.49 | 225.49 | 0.98% | 278,018 |
| Feb 12, 2025 | 222.95 | 226.68 | 221.34 | 223.31 | 223.31 | 0.94% | 221,862 |
| Feb 11, 2025 | 222.06 | 227.51 | 219.06 | 221.22 | 221.22 | 0.71% | 337,946 |
| Feb 10, 2025 | 225.11 | 226.08 | 219.15 | 219.67 | 219.67 | -1.71% | 292,811 |
| Feb 7, 2025 | 228.00 | 228.69 | 221.93 | 223.50 | 223.50 | -2.35% | 243,855 |
| Feb 6, 2025 | 230.00 | 233.50 | 227.25 | 228.87 | 228.87 | 0.53% | 528,568 |
| Feb 5, 2025 | 226.01 | 229.99 | 225.92 | 227.67 | 227.67 | 2.14% | 408,539 |
| Feb 4, 2025 | 229.00 | 229.00 | 222.51 | 222.91 | 222.91 | -0.21% | 403,540 |
| Feb 3, 2025 | 220.88 | 227.64 | 216.88 | 223.37 | 223.37 | -0.72% | 206,700 |
| Jan 31, 2025 | 226.90 | 227.80 | 223.11 | 224.99 | 224.99 | -0.84% | 216,859 |
| Jan 30, 2025 | 225.90 | 229.75 | 225.26 | 226.89 | 226.89 | 0.08% | 185,697 |
| Jan 29, 2025 | 224.61 | 228.87 | 224.61 | 226.71 | 226.71 | 0.02% | 124,398 |
| Jan 28, 2025 | 228.89 | 229.00 | 223.51 | 226.67 | 226.67 | 0.63% | 210,096 |
| Jan 27, 2025 | 222.99 | 227.92 | 221.52 | 225.24 | 225.24 | 1.42% | 340,505 |
| Jan 24, 2025 | 217.58 | 223.54 | 215.46 | 222.08 | 222.08 | -0.07% | 346,449 |
| Jan 23, 2025 | 217.35 | 223.50 | 215.70 | 222.24 | 222.24 | 0.01% | 352,001 |
| Jan 22, 2025 | 217.37 | 223.52 | 214.10 | 222.22 | 222.22 | 1.61% | 477,080 |
| Jan 21, 2025 | 214.51 | 221.79 | 212.99 | 218.70 | 218.70 | 4.10% | 521,075 |
| Jan 17, 2025 | 205.35 | 211.96 | 205.35 | 210.08 | 210.08 | 2.31% | 490,050 |
| Jan 16, 2025 | 201.72 | 206.82 | 199.02 | 205.34 | 205.34 | 1.79% | 293,677 |