Canada Markets closed

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.03-6.24 (-3.64%)
At close: 04:00PM EDT
165.03 0.00 (0.00%)
After hours: 04:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022167.80171.31160.04165.03165.03260,743
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
Mar 21, 2022188.14188.92177.13179.62179.62416,300
Mar 18, 2022188.36202.14188.00192.97192.97733,400
Mar 17, 2022171.05189.49171.03189.04189.04452,400
Mar 16, 2022175.82195.95174.02183.33183.331,162,800
Mar 15, 2022145.08154.29136.09146.52146.52999,900
Mar 14, 2022150.00150.96136.53146.73146.73847,600
Mar 11, 2022185.95187.26158.35161.53161.53650,100
Mar 10, 2022178.80189.63162.98184.00184.001,090,100
Mar 09, 2022186.73197.12186.73195.47195.47265,600
Mar 08, 2022181.04190.74174.92184.72184.72337,800
Mar 07, 2022176.73181.85170.51179.73179.73241,600
Mar 04, 2022181.00183.08172.51176.37176.37428,700
Mar 03, 2022213.50213.50183.66185.19185.19762,300
Mar 02, 2022215.96216.88208.02214.20214.20157,300
Mar 01, 2022214.11220.84207.98216.21216.21170,400
Feb 28, 2022205.64215.38201.14210.52210.52354,900
Feb 25, 2022216.00218.99200.95214.11214.11220,400
Feb 24, 2022200.95217.14198.28215.84215.84301,700
Feb 23, 2022215.99221.81199.25203.30203.30253,800
Feb 22, 2022204.14212.98202.33207.88207.88193,800
Feb 18, 2022202.89214.70201.01213.00213.00187,400
Feb 17, 2022216.51217.40201.64205.19205.19171,100
Feb 16, 2022220.00221.04212.89220.20220.20189,300
Feb 15, 2022213.98226.88213.98219.89219.89187,800
Feb 14, 2022200.03208.51198.89205.30205.30161,400
Feb 11, 2022215.26217.25198.00202.26202.26289,300
Feb 10, 2022222.11230.00216.09219.86219.86203,300
Feb 09, 2022212.32225.80210.86221.25221.25257,600
Feb 08, 2022221.09221.25205.98211.19211.19282,300
Feb 07, 2022228.26232.41218.06218.84218.84230,000
Feb 04, 2022223.42230.10220.49223.76223.76153,900
Feb 03, 2022242.00242.00222.96223.50223.50236,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...