Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.97-2.67 (-1.36%)
At close: 04:00PM EDT
192.74 -1.23 (-0.63%)
After hours: 07:12PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022197.95199.50192.01193.97193.97163,745
Aug 11, 2022197.90207.27194.25196.64196.64166,000
Aug 10, 2022189.44194.99187.24191.38191.38190,000
Aug 09, 2022204.00204.00192.98197.62197.62112,100
Aug 08, 2022199.10205.83197.34202.24202.24317,200
Aug 05, 2022185.88199.16183.82194.47194.47225,700
Aug 04, 2022178.00193.87172.53191.08191.08285,000
Aug 03, 2022164.59173.86164.59169.72169.72300,800
Aug 02, 2022162.00171.09162.00165.85165.85189,500
Aug 01, 2022163.34168.60161.08162.49162.49239,400
Jul 29, 2022170.52172.74167.18168.08168.08309,600
Jul 28, 2022178.48178.48170.33174.87174.87242,400
Jul 27, 2022176.12180.51174.05177.61177.61189,500
Jul 26, 2022180.00180.96175.00177.30177.30307,100
Jul 25, 2022182.55185.70179.65182.59182.59141,800
Jul 22, 2022184.09187.75179.10180.57180.57237,700
Jul 21, 2022186.00189.35183.60188.53188.53202,400
Jul 20, 2022179.00188.60175.72186.00186.00210,000
Jul 19, 2022172.00180.44168.82178.36178.36288,900
Jul 18, 2022177.85181.93172.00172.74172.74257,700
Jul 15, 2022176.48179.22171.41177.15177.15188,300
Jul 14, 2022179.38179.99170.86175.93175.93236,400
Jul 13, 2022172.34174.24160.46169.74169.74349,000
Jul 12, 2022176.00183.04170.05178.66178.66199,100
Jul 11, 2022180.57182.40173.61177.02177.02251,000
Jul 08, 2022185.39190.00183.51188.74188.74400,400
Jul 07, 2022181.27193.53181.26191.41191.41230,800
Jul 06, 2022189.78194.00168.06181.05181.05466,900
Jul 05, 2022173.57196.40171.00194.48194.48475,900
Jul 01, 2022159.82169.04158.48166.95166.95225,100
Jun 30, 2022158.94162.60154.80161.85161.85296,300
Jun 29, 2022162.01167.89159.97162.29162.29371,900
Jun 28, 2022167.80171.31160.04165.03165.03274,600
Jun 27, 2022178.12180.10167.42171.27171.27255,500
Jun 24, 2022169.53181.83166.35177.99177.99534,400
Jun 23, 2022155.68159.25152.76156.20156.20202,800
Jun 22, 2022148.00159.72148.00155.68155.68288,100
Jun 21, 2022149.26152.98139.88152.67152.67836,100
Jun 17, 2022138.27141.29131.75132.14132.14622,300
Jun 16, 2022130.48135.79128.99133.78133.78210,800
Jun 15, 2022133.67139.06132.48136.74136.74255,700
Jun 14, 2022132.02133.80129.01132.01132.01210,200
Jun 13, 2022143.40143.97127.51130.30130.30324,400
Jun 10, 2022157.77161.56145.14147.47147.47327,300
Jun 09, 2022155.72164.91148.91150.64150.64228,000
Jun 08, 2022159.96169.46158.15162.05162.05365,400
Jun 07, 2022141.00155.60140.39154.57154.57323,600
Jun 06, 2022145.41146.06136.20138.43138.43280,400
Jun 03, 2022136.92143.35134.52141.91141.91158,600
Jun 02, 2022139.02143.17137.35138.81138.81238,800
Jun 01, 2022137.57142.78136.65139.02139.02231,100
May 31, 2022139.53144.33135.17137.22137.22523,400
May 27, 2022130.31133.96125.00133.96133.96191,600
May 26, 2022127.68132.10127.68131.26131.26165,100
May 25, 2022126.74128.49120.94127.41127.41222,300
May 24, 2022129.04132.00118.18122.99122.99300,000
May 23, 2022137.50138.68132.20135.17135.17151,200
May 20, 2022139.00139.45129.30137.32137.32259,700
May 19, 2022132.00136.54130.08131.67131.67361,500
May 18, 2022136.57138.36128.55131.09131.09286,100
May 17, 2022136.23139.99132.91138.58138.58191,200
May 16, 2022130.26135.94127.33129.18129.18228,800
May 13, 2022135.98137.48130.68132.87132.87424,900
May 12, 2022121.42131.94120.00131.48131.48411,400
May 11, 2022128.00130.00120.30121.11121.111,133,400
May 10, 2022148.86156.66142.03143.68143.68298,400
May 09, 2022140.42145.94131.03134.22134.22307,000
May 06, 2022158.08158.08145.87147.29147.29226,700
May 05, 2022162.89175.44158.01159.48159.48545,300
May 04, 2022161.12165.81150.81163.00163.00169,300
May 03, 2022167.67167.86161.10163.53163.53118,700
May 02, 2022156.62168.36155.90166.53166.53149,700
Apr 29, 2022170.94178.79158.54160.00160.00212,000
Apr 28, 2022165.24165.24150.50158.45158.45180,200
Apr 27, 2022155.07164.91154.34157.80157.80164,000
Apr 26, 2022162.97163.35151.67152.57152.57229,100
Apr 25, 2022161.00164.83158.58162.80162.80180,100
Apr 22, 2022168.54169.59163.59163.78163.78119,200
Apr 21, 2022172.02172.02161.74164.72164.72187,500
Apr 20, 2022175.26178.98170.13172.01172.01101,800
Apr 19, 2022174.32179.98169.30176.96176.96129,600
Apr 18, 2022178.90179.11171.24172.14172.14198,200
Apr 14, 2022186.34188.50181.95182.36182.36106,000
Apr 13, 2022185.82188.95181.77187.66187.66121,500
Apr 12, 2022190.78191.95179.04182.42182.42176,100
Apr 11, 2022191.53191.82183.00184.41184.41235,600
Apr 08, 2022208.88213.85195.33196.57196.57284,700
Apr 07, 2022209.86216.15208.86213.59213.59323,500
Apr 06, 2022204.65215.86204.65212.19212.19266,800
Apr 05, 2022212.61216.13206.31211.39211.39335,900
Apr 04, 2022208.00216.38201.44216.05216.05295,700
Apr 01, 2022200.00204.59195.66197.10197.10303,300
Mar 31, 2022205.13205.13188.29188.60188.60274,400
Mar 30, 2022206.52212.19201.63206.00206.00375,000
Mar 29, 2022203.00212.86201.54207.54207.54252,000
Mar 28, 2022186.46197.64182.28196.42196.42395,500
Mar 25, 2022192.64199.01187.18192.62192.62360,200
Mar 24, 2022194.26204.60191.56202.42202.42317,500
Mar 23, 2022186.20194.53181.40187.30187.30256,300
Mar 22, 2022189.12189.12179.09186.33186.33525,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement