BeiGene Ltd. (BGNE)
NASDAQ: BGNE
· Real-Time Price · USD
184.71
0.90 (0.49%)
At close: Dec 31, 2024, 10:00 PM
BGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 224.61 | 228.87 | 224.61 | 226.71 | 226.71 | 0.02% | 111,109 |
| Jan 28, 2025 | 228.89 | 229.00 | 223.51 | 226.67 | 226.67 | 0.63% | 210,096 |
| Jan 27, 2025 | 222.99 | 227.92 | 221.51 | 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 |
| Jan 15, 2025 | 200.00 | 203.00 | 196.65 | 201.72 | 201.72 | 0.36% | 354,627 |
| Jan 14, 2025 | 191.50 | 207.67 | 191.50 | 200.99 | 200.99 | 8.87% | 734,665 |
| Jan 13, 2025 | 176.00 | 184.64 | 174.74 | 184.61 | 184.61 | 4.47% | 224,934 |
| Jan 10, 2025 | 179.98 | 180.10 | 175.92 | 176.71 | 176.71 | -0.66% | 271,466 |
| Jan 8, 2025 | 175.00 | 177.99 | 172.67 | 177.88 | 177.88 | 1.59% | 251,735 |
| Jan 7, 2025 | 176.11 | 180.40 | 175.00 | 175.10 | 175.10 | -3.07% | 432,555 |
| Jan 6, 2025 | 182.00 | 182.00 | 179.01 | 180.64 | 180.64 | -0.10% | 376,035 |
| Jan 3, 2025 | 183.50 | 184.76 | 179.05 | 180.82 | 180.82 | -1.73% | 189,886 |
| Jan 2, 2025 | 182.50 | 186.54 | 180.34 | 184.00 | 184.00 | -0.38% | 132,212 |
| Dec 31, 2024 | 184.00 | 187.42 | 183.91 | 184.71 | 184.71 | 0.49% | 331,631 |
| Dec 30, 2024 | 180.08 | 185.24 | 179.73 | 183.81 | 183.81 | 1.06% | 178,913 |