BGNE - BeiGene, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019141.75146.40141.75142.73142.73276,600
Aug 22, 2019150.00150.00143.52143.75143.75406,600
Aug 21, 2019145.15147.53143.50146.04146.04205,800
Aug 20, 2019148.20149.80144.83145.15145.15255,400
Aug 19, 2019145.00149.05144.99148.29148.29199,900
Aug 16, 2019141.51144.53139.50143.76143.76246,200
Aug 15, 2019138.70145.32138.70141.19141.19336,500
Aug 14, 2019134.54140.50132.65139.71139.71344,700
Aug 13, 2019135.27137.26134.15135.90135.90286,300
Aug 12, 2019133.43138.64132.19135.35135.35344,600
Aug 09, 2019133.41136.74131.06132.98132.98390,000
Aug 08, 2019132.87133.74130.18133.48133.48195,300
Aug 07, 2019130.46133.00127.51130.83130.83119,000
Aug 06, 2019130.99133.43127.65131.25131.25129,400
Aug 05, 2019134.96137.00128.29129.74129.74367,100
Aug 02, 2019134.83138.05131.84137.79137.79182,700
Aug 01, 2019136.68139.00135.37136.27136.27240,100
Jul 31, 2019136.51137.42134.85137.34137.34220,900
Jul 30, 2019135.76137.48134.27137.20137.20173,900
Jul 29, 2019132.83135.97132.74135.74135.74250,700
Jul 26, 2019130.34133.21129.80132.79132.79170,800
Jul 25, 2019128.57131.55128.53130.20130.20259,600
Jul 24, 2019127.87129.20126.59129.00129.00107,500
Jul 23, 2019130.00132.75127.65129.09129.09177,900
Jul 22, 2019125.12130.58122.85129.51129.51361,900
Jul 19, 2019124.96125.50123.79124.36124.36160,600
Jul 18, 2019121.74124.94118.50124.40124.40260,900
Jul 17, 2019122.00123.30120.28121.19121.19179,300
Jul 16, 2019122.90122.90118.60121.17121.17172,100
Jul 15, 2019123.00127.62121.32122.91122.91175,100
Jul 12, 2019122.75125.44121.83122.70122.70104,000
Jul 11, 2019123.75124.51121.91122.36122.36145,900
Jul 10, 2019129.01129.74121.80124.27124.27476,000
Jul 09, 2019126.87129.17125.90128.65128.65217,900
Jul 08, 2019126.94128.98124.70128.05128.05220,400
Jul 05, 2019128.66131.69125.88127.91127.91298,400
Jul 03, 2019127.08130.00127.08129.96129.96144,400
Jul 02, 2019126.28128.79123.80127.31127.31214,200
Jul 01, 2019126.05129.98125.54127.04127.04226,200
Jun 28, 2019125.15126.95120.01123.95123.95248,900
Jun 27, 2019125.00126.75123.19125.66125.66154,600
Jun 26, 2019121.95124.98121.59124.66124.66221,800
Jun 25, 2019121.06124.09119.28121.02121.02120,400
Jun 24, 2019122.99122.99119.25120.32120.32215,700
Jun 21, 2019121.13122.06118.83121.38121.38238,900
Jun 20, 2019121.70126.42121.02121.18121.18311,800
Jun 19, 2019117.70121.98117.60119.91119.91197,100
Jun 18, 2019115.00118.34113.01116.53116.53568,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...