BGNE - BeiGene, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019117.70120.80117.70120.57120.5742,925
Jun 18, 2019115.00118.34113.01116.53116.53558,600
Jun 17, 2019119.22119.39113.24113.99113.99717,700
Jun 14, 2019125.40125.40116.95117.62117.62339,800
Jun 13, 2019127.00129.49124.53125.09125.09243,100
Jun 12, 2019127.00127.12124.80127.00127.00555,800
Jun 11, 2019124.95127.98123.55127.63127.63287,800
Jun 10, 2019123.50126.57122.25123.21123.21225,600
Jun 07, 2019120.62122.99118.66122.50122.50120,800
Jun 06, 2019119.90121.87117.82119.81119.81179,400
Jun 05, 2019121.32122.04116.76119.96119.96233,000
Jun 04, 2019118.31121.62117.31120.30120.30349,300
Jun 03, 2019118.79119.95115.52116.90116.90284,200
May 31, 2019118.28119.18116.00117.93117.93384,000
May 30, 2019121.93122.35119.00120.17120.17158,800
May 29, 2019122.36124.18120.48121.98121.98131,000
May 28, 2019128.24129.25122.08123.11123.11625,600
May 24, 2019128.82130.60126.33126.61126.61251,600
May 23, 2019127.15131.49125.70128.34128.34265,400
May 22, 2019133.69134.27128.14129.72129.72248,000
May 21, 2019126.01130.81126.01130.63130.63233,300
May 20, 2019131.08131.50123.81123.83123.83256,800
May 17, 2019135.00137.26131.05131.49131.49264,100
May 16, 2019134.71139.27134.54138.24138.24266,600
May 15, 2019131.61134.30129.14133.45133.45205,000
May 14, 2019125.01134.62124.79133.45133.45408,300
May 13, 2019130.00130.00123.26123.46123.46352,800
May 10, 2019125.97138.00123.11134.22134.22532,400
May 09, 2019117.04122.68115.28121.24121.24271,100
May 08, 2019122.27124.12115.93117.50117.50315,400
May 07, 2019127.06128.10122.49123.47123.47510,800
May 06, 2019126.88130.05125.50128.11128.11289,800
May 03, 2019127.11131.48127.11130.59130.59152,000
May 02, 2019125.99127.81125.01126.84126.84161,200
May 01, 2019124.45128.28123.66126.19126.19218,600
Apr 30, 2019127.51128.42122.18124.23124.23219,800
Apr 29, 2019120.70129.20119.83128.11128.11245,300
Apr 26, 2019120.65121.80118.51120.59120.59192,600
Apr 25, 2019118.49121.97118.44120.82120.82235,100
Apr 24, 2019121.09121.12118.02120.01120.01286,500
Apr 23, 2019120.28121.83117.67121.11121.11571,100
Apr 22, 2019119.42120.97117.28120.27120.27256,700
Apr 18, 2019122.34122.49117.18119.80119.80576,400
Apr 17, 2019129.20131.09119.08121.03121.03721,600
Apr 16, 2019129.79130.42128.03128.63128.63239,100
Apr 15, 2019130.92132.99126.48128.52128.52375,600
Apr 12, 2019141.21142.29129.43130.10130.10431,300
Apr 11, 2019145.48145.50138.50138.79138.79301,400
Apr 10, 2019145.11147.49142.45146.17146.17317,900
Apr 09, 2019145.62147.70142.52144.79144.79206,800
Apr 08, 2019145.74146.55140.10145.68145.68224,200
Apr 05, 2019146.00148.58144.52146.86146.86202,100
Apr 04, 2019144.78148.80142.23146.74146.74271,400
Apr 03, 2019142.98146.00142.09144.67144.67309,500
Apr 02, 2019138.18142.34136.78141.85141.85237,000
Apr 01, 2019133.38139.75133.20138.18138.18436,600
Mar 29, 2019128.11132.38125.35132.00132.00237,300
Mar 28, 2019124.38127.36123.56126.50126.50166,300
Mar 27, 2019122.82125.84122.75124.03124.03312,400
Mar 26, 2019127.86128.59121.81122.82122.82260,900
Mar 25, 2019125.00127.05121.67126.02126.02197,500
Mar 22, 2019135.75135.75124.13124.46124.46273,600
Mar 21, 2019133.95136.65133.45136.62136.62127,400
Mar 20, 2019136.95138.74134.13134.35134.35132,400
Mar 19, 2019135.32138.95134.33136.56136.56284,600
Mar 18, 2019135.90136.10132.27135.00135.00164,900
Mar 15, 2019136.92139.74135.80135.99135.99400,100
Mar 14, 2019136.50137.28134.68134.78134.78156,200
Mar 13, 2019135.67136.83132.97136.52136.52287,600
Mar 12, 2019135.70137.69134.69135.97135.97249,000
Mar 11, 2019129.90138.48129.90134.79134.79416,900
Mar 08, 2019136.29136.45128.12128.75128.75398,000
Mar 07, 2019143.40144.46139.15139.29139.29231,600
Mar 06, 2019149.34150.52142.42143.64143.64231,900
Mar 05, 2019152.52154.98149.56149.57149.57346,300
Mar 04, 2019153.02155.00148.53151.83151.83586,300
Mar 01, 2019138.44154.87138.14151.31151.31625,600
Feb 28, 2019135.01137.49130.21137.05137.05434,100
Feb 27, 2019139.93142.40137.38139.97139.97261,000
Feb 26, 2019139.06140.89137.72140.02140.02248,400
Feb 25, 2019139.26143.00137.62139.45139.45282,600
Feb 22, 2019139.00139.24135.05137.78137.78205,500
Feb 21, 2019138.73140.66133.76138.85138.85327,500
Feb 20, 2019138.93141.34137.05139.01139.01250,400
Feb 19, 2019132.33139.60131.57138.93138.93298,800
Feb 15, 2019134.95135.76130.01132.22132.22279,500
Feb 14, 2019135.09137.09133.33134.68134.68147,300
Feb 13, 2019137.47138.38134.14135.43135.43336,400
Feb 12, 2019134.73138.85134.52136.27136.27196,300
Feb 11, 2019130.56133.31129.39132.23132.23149,400
Feb 08, 2019125.05131.02125.05129.26129.26169,500
Feb 07, 2019130.31131.65126.06126.06126.06170,800
Feb 06, 2019130.68132.25130.00130.64130.6469,000
Feb 05, 2019131.44133.98131.05131.16131.16107,000
Feb 04, 2019132.93134.12129.88131.26131.26122,400
Feb 01, 2019129.30134.51128.00131.21131.21177,700
Jan 31, 2019125.77131.99125.77129.48129.48175,400
Jan 30, 2019124.62126.84121.26126.51126.51196,100
Jan 29, 2019129.64129.94123.29123.80123.80335,600
Jan 28, 2019125.05128.58123.27128.20128.20212,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...