Canada markets open in 2 hours 54 minutes

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.34-3.93 (-2.72%)
At close: 04:00PM EDT
135.00 -5.34 (-3.81%)
Pre-Market: 04:04AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022142.42143.81139.06140.34140.3457,800
Oct 05, 2022144.69144.80138.01144.27144.2780,200
Oct 04, 2022140.23146.11139.18144.94144.94150,400
Oct 03, 2022133.22139.24131.54137.14137.14213,700
Sept 30, 2022134.27137.78133.31134.82134.82257,300
Sept 29, 2022137.79138.22132.73136.28136.28137,600
Sept 28, 2022136.95144.04136.95142.43142.43185,800
Sept 27, 2022140.58145.71136.12138.56138.56312,200
Sept 26, 2022138.64138.64131.43131.80131.80318,000
Sept 23, 2022141.50142.20136.85138.64138.64242,500
Sept 22, 2022147.47148.13142.52144.03144.03251,600
Sept 21, 2022153.40154.00147.50148.85148.85241,100
Sept 20, 2022153.50155.08152.50153.74153.74209,000
Sept 19, 2022153.88155.73153.02154.82154.82213,700
Sept 16, 2022158.43159.58154.00157.09157.09293,400
Sept 15, 2022153.53161.29153.53160.63160.63165,600
Sept 14, 2022160.98161.03152.53154.25154.25268,200
Sept 13, 2022166.00166.76162.80162.87162.87381,100
Sept 12, 2022167.50173.84167.47173.75173.75166,600
Sept 09, 2022170.74173.86168.49170.71170.71155,700
Sept 08, 2022163.10167.21163.10167.21167.21135,200
Sept 07, 2022163.45165.66161.65164.24164.24203,900
Sept 06, 2022164.63168.40160.68163.45163.45328,200
Sept 02, 2022168.01169.61165.93166.88166.88166,100
Sept 01, 2022168.77171.50165.15171.10171.10140,800
Aug 31, 2022170.99174.38168.02171.66171.66192,200
Aug 30, 2022168.57169.19163.99165.53165.53141,400
Aug 29, 2022178.56178.84166.85167.30167.30170,600
Aug 26, 2022183.64189.99181.09181.09181.09210,300
Aug 25, 2022181.28181.28173.24175.95175.95213,000
Aug 24, 2022170.51180.07170.51176.21176.2192,400
Aug 23, 2022172.01175.25171.17173.02173.02197,800
Aug 22, 2022176.85177.83172.03172.99172.99127,900
Aug 19, 2022175.49175.99171.75174.84174.84100,800
Aug 18, 2022179.72186.39175.80177.83177.83182,700
Aug 17, 2022185.00188.84177.52179.82179.82302,200
Aug 16, 2022195.09197.62187.00188.25188.25203,000
Aug 15, 2022192.98198.57190.83197.16197.16123,900
Aug 12, 2022197.95199.60192.01193.97193.97163,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...