Canada markets open in 5 hours 16 minutes

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.04+12.40 (+5.31%)
At close: 04:00PM EDT
249.51 +3.47 (+1.41%)
Pre-Market: 04:02AM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024247.00248.16243.06246.04246.04607,500
Oct 03, 2024233.50237.95232.77233.64233.64303,300
Oct 02, 2024236.24238.80227.43233.60233.60410,300
Oct 01, 2024222.96231.34221.03230.98230.98333,300
Sept 30, 2024237.10237.10218.00224.51224.51496,800
Sept 27, 2024218.89223.96217.71218.42218.42394,300
Sept 26, 2024212.00213.77208.32212.53212.53242,100
Sept 25, 2024206.73210.51206.30206.72206.72178,100
Sept 24, 2024204.55210.76203.51209.31209.31312,100
Sept 23, 2024200.75203.30200.12201.31201.31189,900
Sept 20, 2024205.67208.28200.98201.99201.99411,800
Sept 19, 2024198.00200.98197.73198.59198.59194,600
Sept 18, 2024198.72199.99197.00197.28197.28187,800
Sept 17, 2024199.05200.69196.62197.51197.51103,900
Sept 16, 2024196.43197.53194.07196.45196.45204,500
Sept 13, 2024200.00200.61195.71198.49198.49212,400
Sept 12, 2024199.00200.75194.11196.27196.27483,600
Sept 11, 2024206.62215.00205.60211.15211.15602,700
Sept 10, 2024191.76198.52191.73197.70197.70182,700
Sept 09, 2024189.67193.47189.21193.31193.31144,700
Sept 06, 2024192.81193.04188.51191.32191.32137,000
Sept 05, 2024190.21194.57190.21191.58191.58178,200
Sept 04, 2024187.09191.20186.03188.65188.65516,200
Sept 03, 2024190.03192.98187.68188.26188.26364,400
Aug 30, 2024196.02196.37190.74191.78191.78293,400
Aug 29, 2024197.85199.65196.75198.50198.50135,700
Aug 28, 2024200.91201.56196.00198.16198.16163,600
Aug 27, 2024200.02202.59199.74202.17202.17313,500
Aug 26, 2024199.64201.28197.68199.22199.22428,900
Aug 23, 2024194.39196.32191.11193.82193.82207,900
Aug 22, 2024199.00199.00195.36195.63195.63254,700
Aug 21, 2024196.00199.00195.63197.98197.98336,400
Aug 20, 2024194.19195.98192.85194.21194.21281,100
Aug 19, 2024192.74193.30189.98192.50192.50266,300
Aug 16, 2024194.23197.99194.07194.65194.65376,500
Aug 15, 2024190.00192.48187.45190.89190.89278,000
Aug 14, 2024185.66190.92185.00186.70186.70307,200
Aug 13, 2024188.13191.50186.04187.20187.20319,600
Aug 12, 2024185.00190.72183.40190.03190.03453,800
Aug 09, 2024180.49184.65178.92182.76182.76317,500
Aug 08, 2024178.80185.66176.98183.03183.03607,800
Aug 07, 2024180.00182.28170.36176.73176.73682,900
Aug 06, 2024167.00175.61166.55171.32171.32285,200
Aug 05, 2024161.01167.99158.84165.66165.66302,200
Aug 02, 2024160.03164.94155.75163.23163.23178,000
Aug 01, 2024164.85167.75161.46162.29162.29326,500
Jul 31, 2024163.49168.98162.90166.58166.58291,700
Jul 30, 2024161.51161.51156.71156.98156.98156,400
Jul 29, 2024159.72161.98159.00160.94160.94120,500
Jul 26, 2024163.82165.50161.70162.54162.54101,500
Jul 25, 2024160.92164.61158.35163.27163.27258,000
Jul 24, 2024157.00163.93154.43163.56163.56296,200
Jul 23, 2024155.00158.03153.77157.53157.53263,500
Jul 22, 2024156.12161.24155.30160.93160.93127,700
Jul 19, 2024153.53155.77152.81154.74154.74118,900
Jul 18, 2024150.74155.01148.81152.03152.03240,100
Jul 17, 2024151.28156.77150.32153.64153.64304,400
Jul 16, 2024150.50154.97146.87152.92152.92423,000
Jul 15, 2024150.19151.22146.21147.76147.76287,600
Jul 12, 2024154.69158.99151.92152.17152.17378,000
Jul 11, 2024148.01152.67147.14150.50150.50250,900
Jul 10, 2024143.71147.90143.29146.04146.04187,500
Jul 09, 2024144.38146.20143.00144.53144.53637,100
Jul 08, 2024142.11148.99142.00144.35144.35334,800
Jul 05, 2024149.00149.00145.53147.04147.0488,400
Jul 03, 2024146.74148.35145.27147.98147.9891,300
Jul 02, 2024143.04145.69142.80143.93143.93244,000
Jul 01, 2024144.30148.94143.40144.89144.89153,800
Jun 28, 2024144.69145.00141.84142.67142.67318,100
Jun 27, 2024142.27148.00141.31145.58145.58276,000
Jun 26, 2024150.22150.68146.00146.44146.44233,200
Jun 25, 2024155.95155.95150.93150.99150.99332,900
Jun 24, 2024156.31162.39155.34159.15159.15139,900
Jun 21, 2024153.45158.57150.88156.11156.11217,900
Jun 20, 2024153.62156.00152.00155.54155.54129,200
Jun 18, 2024158.39159.47152.71154.70154.70170,800
Jun 17, 2024165.29165.29158.11159.38159.3897,200
Jun 14, 2024163.87163.99160.64162.58162.58174,100
Jun 13, 2024167.00168.80163.43166.38166.38314,000
Jun 12, 2024157.75169.17156.50168.11168.11401,700
Jun 11, 2024155.02158.69151.68158.59158.59151,700
Jun 10, 2024155.14157.85154.58156.07156.0778,300
Jun 07, 2024157.60159.37156.09156.36156.3679,600
Jun 06, 2024157.81159.91156.50157.60157.6084,300
Jun 05, 2024157.27159.18156.80159.03159.03101,600
Jun 04, 2024148.99155.38148.03155.09155.09175,100
Jun 03, 2024148.50150.94144.66146.24146.24271,400
May 31, 2024150.00155.05146.94148.85148.85287,000
May 30, 2024151.28155.87151.28154.25154.25208,500
May 29, 2024149.36152.12147.03151.28151.2873,400
May 28, 2024152.78154.39151.45153.11153.11119,900
May 24, 2024154.38156.35152.02152.71152.71144,600
May 23, 2024162.80164.13155.52156.17156.17153,900
May 22, 2024169.26171.83166.87167.92167.92102,700
May 21, 2024167.91171.63167.37167.39167.3991,700
May 20, 2024172.83175.66171.81174.32174.32127,700
May 17, 2024171.00176.00169.76172.85172.85275,300
May 16, 2024168.23172.30167.55171.03171.03256,200
May 15, 2024162.54165.27159.71164.88164.88133,300
May 14, 2024161.75163.72159.90160.77160.77115,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...