BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

193.97

-2.67

(-1.36%)

At close: 04:00PM EDT

192.74

-1.23

(-0.63%)

After hours:

07:12PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	197.95	199.50	192.01	193.97	193.97	163,745
Aug 11, 2022	197.90	207.27	194.25	196.64	196.64	166,000
Aug 10, 2022	189.44	194.99	187.24	191.38	191.38	190,000
Aug 09, 2022	204.00	204.00	192.98	197.62	197.62	112,100
Aug 08, 2022	199.10	205.83	197.34	202.24	202.24	317,200
Aug 05, 2022	185.88	199.16	183.82	194.47	194.47	225,700
Aug 04, 2022	178.00	193.87	172.53	191.08	191.08	285,000
Aug 03, 2022	164.59	173.86	164.59	169.72	169.72	300,800
Aug 02, 2022	162.00	171.09	162.00	165.85	165.85	189,500
Aug 01, 2022	163.34	168.60	161.08	162.49	162.49	239,400
Jul 29, 2022	170.52	172.74	167.18	168.08	168.08	309,600
Jul 28, 2022	178.48	178.48	170.33	174.87	174.87	242,400
Jul 27, 2022	176.12	180.51	174.05	177.61	177.61	189,500
Jul 26, 2022	180.00	180.96	175.00	177.30	177.30	307,100
Jul 25, 2022	182.55	185.70	179.65	182.59	182.59	141,800
Jul 22, 2022	184.09	187.75	179.10	180.57	180.57	237,700
Jul 21, 2022	186.00	189.35	183.60	188.53	188.53	202,400
Jul 20, 2022	179.00	188.60	175.72	186.00	186.00	210,000
Jul 19, 2022	172.00	180.44	168.82	178.36	178.36	288,900
Jul 18, 2022	177.85	181.93	172.00	172.74	172.74	257,700
Jul 15, 2022	176.48	179.22	171.41	177.15	177.15	188,300
Jul 14, 2022	179.38	179.99	170.86	175.93	175.93	236,400
Jul 13, 2022	172.34	174.24	160.46	169.74	169.74	349,000
Jul 12, 2022	176.00	183.04	170.05	178.66	178.66	199,100
Jul 11, 2022	180.57	182.40	173.61	177.02	177.02	251,000
Jul 08, 2022	185.39	190.00	183.51	188.74	188.74	400,400
Jul 07, 2022	181.27	193.53	181.26	191.41	191.41	230,800
Jul 06, 2022	189.78	194.00	168.06	181.05	181.05	466,900
Jul 05, 2022	173.57	196.40	171.00	194.48	194.48	475,900
Jul 01, 2022	159.82	169.04	158.48	166.95	166.95	225,100
Jun 30, 2022	158.94	162.60	154.80	161.85	161.85	296,300
Jun 29, 2022	162.01	167.89	159.97	162.29	162.29	371,900
Jun 28, 2022	167.80	171.31	160.04	165.03	165.03	274,600
Jun 27, 2022	178.12	180.10	167.42	171.27	171.27	255,500
Jun 24, 2022	169.53	181.83	166.35	177.99	177.99	534,400
Jun 23, 2022	155.68	159.25	152.76	156.20	156.20	202,800
Jun 22, 2022	148.00	159.72	148.00	155.68	155.68	288,100
Jun 21, 2022	149.26	152.98	139.88	152.67	152.67	836,100
Jun 17, 2022	138.27	141.29	131.75	132.14	132.14	622,300
Jun 16, 2022	130.48	135.79	128.99	133.78	133.78	210,800
Jun 15, 2022	133.67	139.06	132.48	136.74	136.74	255,700
Jun 14, 2022	132.02	133.80	129.01	132.01	132.01	210,200
Jun 13, 2022	143.40	143.97	127.51	130.30	130.30	324,400
Jun 10, 2022	157.77	161.56	145.14	147.47	147.47	327,300
Jun 09, 2022	155.72	164.91	148.91	150.64	150.64	228,000
Jun 08, 2022	159.96	169.46	158.15	162.05	162.05	365,400
Jun 07, 2022	141.00	155.60	140.39	154.57	154.57	323,600
Jun 06, 2022	145.41	146.06	136.20	138.43	138.43	280,400
Jun 03, 2022	136.92	143.35	134.52	141.91	141.91	158,600
Jun 02, 2022	139.02	143.17	137.35	138.81	138.81	238,800
Jun 01, 2022	137.57	142.78	136.65	139.02	139.02	231,100
May 31, 2022	139.53	144.33	135.17	137.22	137.22	523,400
May 27, 2022	130.31	133.96	125.00	133.96	133.96	191,600
May 26, 2022	127.68	132.10	127.68	131.26	131.26	165,100
May 25, 2022	126.74	128.49	120.94	127.41	127.41	222,300
May 24, 2022	129.04	132.00	118.18	122.99	122.99	300,000
May 23, 2022	137.50	138.68	132.20	135.17	135.17	151,200
May 20, 2022	139.00	139.45	129.30	137.32	137.32	259,700
May 19, 2022	132.00	136.54	130.08	131.67	131.67	361,500
May 18, 2022	136.57	138.36	128.55	131.09	131.09	286,100
May 17, 2022	136.23	139.99	132.91	138.58	138.58	191,200
May 16, 2022	130.26	135.94	127.33	129.18	129.18	228,800
May 13, 2022	135.98	137.48	130.68	132.87	132.87	424,900
May 12, 2022	121.42	131.94	120.00	131.48	131.48	411,400
May 11, 2022	128.00	130.00	120.30	121.11	121.11	1,133,400
May 10, 2022	148.86	156.66	142.03	143.68	143.68	298,400
May 09, 2022	140.42	145.94	131.03	134.22	134.22	307,000
May 06, 2022	158.08	158.08	145.87	147.29	147.29	226,700
May 05, 2022	162.89	175.44	158.01	159.48	159.48	545,300
May 04, 2022	161.12	165.81	150.81	163.00	163.00	169,300
May 03, 2022	167.67	167.86	161.10	163.53	163.53	118,700
May 02, 2022	156.62	168.36	155.90	166.53	166.53	149,700
Apr 29, 2022	170.94	178.79	158.54	160.00	160.00	212,000
Apr 28, 2022	165.24	165.24	150.50	158.45	158.45	180,200
Apr 27, 2022	155.07	164.91	154.34	157.80	157.80	164,000
Apr 26, 2022	162.97	163.35	151.67	152.57	152.57	229,100
Apr 25, 2022	161.00	164.83	158.58	162.80	162.80	180,100
Apr 22, 2022	168.54	169.59	163.59	163.78	163.78	119,200
Apr 21, 2022	172.02	172.02	161.74	164.72	164.72	187,500
Apr 20, 2022	175.26	178.98	170.13	172.01	172.01	101,800
Apr 19, 2022	174.32	179.98	169.30	176.96	176.96	129,600
Apr 18, 2022	178.90	179.11	171.24	172.14	172.14	198,200
Apr 14, 2022	186.34	188.50	181.95	182.36	182.36	106,000
Apr 13, 2022	185.82	188.95	181.77	187.66	187.66	121,500
Apr 12, 2022	190.78	191.95	179.04	182.42	182.42	176,100
Apr 11, 2022	191.53	191.82	183.00	184.41	184.41	235,600
Apr 08, 2022	208.88	213.85	195.33	196.57	196.57	284,700
Apr 07, 2022	209.86	216.15	208.86	213.59	213.59	323,500
Apr 06, 2022	204.65	215.86	204.65	212.19	212.19	266,800
Apr 05, 2022	212.61	216.13	206.31	211.39	211.39	335,900
Apr 04, 2022	208.00	216.38	201.44	216.05	216.05	295,700
Apr 01, 2022	200.00	204.59	195.66	197.10	197.10	303,300
Mar 31, 2022	205.13	205.13	188.29	188.60	188.60	274,400
Mar 30, 2022	206.52	212.19	201.63	206.00	206.00	375,000
Mar 29, 2022	203.00	212.86	201.54	207.54	207.54	252,000
Mar 28, 2022	186.46	197.64	182.28	196.42	196.42	395,500
Mar 25, 2022	192.64	199.01	187.18	192.62	192.62	360,200
Mar 24, 2022	194.26	204.60	191.56	202.42	202.42	317,500
Mar 23, 2022	186.20	194.53	181.40	187.30	187.30	256,300
Mar 22, 2022	189.12	189.12	179.09	186.33	186.33	525,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

BeiGene, Ltd. (BGNE)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)