Canada Markets close in 28 mins

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
253.29-2.71 (-1.06%)
As of 03:32PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023258.73260.00248.60253.29253.29262,867
Jan 31, 2023254.25257.20252.42256.00256.00174,800
Jan 30, 2023253.52260.00253.52256.15256.15242,800
Jan 27, 2023262.99264.87258.08259.80259.80231,900
Jan 26, 2023264.07264.74258.80261.63261.63323,600
Jan 25, 2023267.39267.39259.55263.50263.50316,000
Jan 24, 2023266.01273.64266.00266.75266.75202,900
Jan 23, 2023263.94269.89263.45269.00269.00173,600
Jan 20, 2023280.00280.62263.46266.42266.42272,200
Jan 19, 2023271.83275.98268.72274.50274.50385,300
Jan 18, 2023272.16272.16259.75265.00265.00364,300
Jan 17, 2023270.00272.01265.28267.68267.68358,700
Jan 13, 2023269.00279.12267.45270.66270.66412,800
Jan 12, 2023257.00263.97249.82263.23263.23221,800
Jan 11, 2023256.99256.99248.89254.37254.37255,300
Jan 10, 2023249.02251.46246.46250.08250.08178,100
Jan 09, 2023249.00250.62245.12245.95245.95345,600
Jan 06, 2023242.00246.72239.01245.22245.22220,000
Jan 05, 2023238.86246.38238.86243.31243.31161,600
Jan 04, 2023236.19243.07233.43242.90242.90282,700
Jan 03, 2023230.26231.84221.33226.63226.63191,800
Dec 30, 2022219.31227.23217.99219.94219.94148,400
Dec 29, 2022221.71226.18218.52223.81223.81172,600
Dec 28, 2022223.80225.96215.96219.36219.36135,700
Dec 27, 2022221.43225.10220.48223.55223.55146,800
Dec 23, 2022230.00232.62219.53226.07226.07428,700
Dec 22, 2022215.88229.44213.54229.30229.30493,700
Dec 21, 2022208.09216.24204.72216.24216.24199,400
Dec 20, 2022197.12210.76196.92208.65208.65592,600
Dec 19, 2022201.00202.98194.33201.09201.09208,100
Dec 16, 2022204.83207.82200.85205.00205.00245,800
Dec 15, 2022207.61210.93205.45207.92207.92167,200
Dec 14, 2022204.03213.59204.03209.24209.24201,200
Dec 13, 2022210.00212.99201.78208.07208.07254,100
Dec 12, 2022202.76205.41198.22204.30204.30246,700
Dec 09, 2022204.09207.86196.93197.00197.00312,800
Dec 08, 2022200.16204.86197.55200.78200.78252,500
Dec 07, 2022182.64194.58180.88193.38193.38480,000
Dec 06, 2022186.23191.62179.22187.58187.58238,100
Dec 05, 2022205.79206.82183.84188.71188.71318,100
Dec 02, 2022193.16207.18193.16201.86201.86325,100
Dec 01, 2022190.47197.84188.32194.57194.57284,800
Nov 30, 2022192.10202.90187.95191.61191.611,231,200
Nov 29, 2022184.12184.42176.32179.86179.86181,800
Nov 28, 2022178.80183.06176.55179.29179.29222,100
Nov 25, 2022177.08179.00171.93174.97174.97136,700
Nov 23, 2022177.72183.00175.50181.79181.79222,800
Nov 22, 2022191.18192.46175.61176.54176.54278,200
Nov 21, 2022198.52202.65193.58194.65194.65142,300
Nov 18, 2022198.02204.10196.51203.13203.13115,300
Nov 17, 2022201.17205.95198.85200.57200.57248,100
Nov 16, 2022207.79208.94204.63205.77205.77171,200
Nov 15, 2022210.00210.51203.17207.71207.71280,200
Nov 14, 2022203.99207.54200.12202.98202.98210,000
Nov 11, 2022195.00200.96190.65197.95197.95269,100
Nov 10, 2022186.11195.97183.34188.80188.80185,200
Nov 09, 2022184.21190.00174.85176.23176.23258,200
Nov 08, 2022190.46190.50183.27189.13189.13205,300
Nov 07, 2022187.41199.60187.41192.78192.78266,600
Nov 04, 2022188.00189.39180.00185.43185.43229,800
Nov 03, 2022179.26185.66174.51185.11185.11176,300
Nov 02, 2022177.99183.45171.00178.43178.43306,600
Nov 01, 2022175.86176.94168.18169.43169.43203,500
Oct 31, 2022166.28171.28163.64168.89168.89200,500
Oct 28, 2022159.07167.27157.69166.12166.12155,400
Oct 27, 2022165.34170.24160.49166.99166.99202,000
Oct 26, 2022165.99173.76165.99170.96170.96224,300
Oct 25, 2022154.73163.24153.10160.88160.88209,100
Oct 24, 2022155.01162.00142.02155.82155.82684,800
Oct 21, 2022162.32170.05161.11169.37169.37159,300
Oct 20, 2022160.57162.25157.60160.38160.38218,300
Oct 19, 2022165.00167.08153.86154.88154.88234,000
Oct 18, 2022177.37179.99165.61167.10167.10235,400
Oct 17, 2022163.49173.76161.14166.83166.83305,800
Oct 14, 2022158.00169.10155.81155.84155.84408,900
Oct 13, 2022148.54153.78138.64151.89151.89523,900
Oct 12, 2022128.99155.74126.27151.30151.30858,200
Oct 11, 2022128.68130.39124.46125.51125.51288,600
Oct 10, 2022134.00134.00130.38130.90130.90409,700
Oct 07, 2022137.13137.65133.29134.87134.87168,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...