Canada markets closed

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.96+0.10 (+0.08%)
At close: 04:00PM EDT
131.96 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024131.40136.00131.40131.96131.96123,663
Apr 17, 2024134.40134.40131.28131.86131.86200,100
Apr 16, 2024137.28137.71133.71134.05134.05309,000
Apr 15, 2024140.68142.63137.38138.40138.40228,200
Apr 12, 2024145.00146.80140.08141.30141.30139,500
Apr 11, 2024147.62148.93145.34146.13146.13243,200
Apr 10, 2024150.34150.98147.98149.76149.76272,900
Apr 09, 2024153.70155.37150.84154.02154.02115,200
Apr 08, 2024148.84151.52148.50149.75149.75109,200
Apr 05, 2024149.57151.45148.00150.03150.0390,700
Apr 04, 2024153.26153.28149.30149.57149.5781,700
Apr 03, 2024153.53154.12150.79151.95151.9557,000
Apr 02, 2024155.51157.32152.70153.25153.2584,100
Apr 01, 2024156.87159.34152.77159.23159.23127,000
Mar 28, 2024157.00157.38155.09156.39156.39104,100
Mar 27, 2024153.05155.91153.05155.08155.0876,100
Mar 26, 2024155.96155.99151.49153.81153.81104,400
Mar 25, 2024153.14155.63151.95153.92153.92122,700
Mar 22, 2024156.48158.10151.85152.02152.02445,500
Mar 21, 2024167.10167.84162.50163.70163.70193,000
Mar 20, 2024169.44170.36166.66169.62169.62195,700
Mar 19, 2024168.31171.25165.83168.10168.10145,100
Mar 18, 2024168.33170.78168.33168.50168.50154,800
Mar 15, 2024171.79171.79166.90170.00170.00350,200
Mar 14, 2024174.14174.79165.40168.90168.90395,200
Mar 13, 2024180.98184.80175.49176.47176.47551,300
Mar 12, 2024168.70170.00162.26163.75163.75188,700
Mar 11, 2024161.79167.64158.73164.53164.53126,900
Mar 08, 2024163.80166.07157.39158.52158.52188,300
Mar 07, 2024158.04163.10158.04162.25162.25139,000
Mar 06, 2024161.28162.02158.79159.52159.52212,600
Mar 05, 2024163.81164.66159.78160.42160.42164,900
Mar 04, 2024164.26169.04160.59167.86167.86183,200
Mar 01, 2024163.81168.11161.60165.02165.02190,700
Feb 29, 2024176.05176.05165.58165.65165.65281,600
Feb 28, 2024173.51179.11173.51178.48178.48602,500
Feb 27, 2024164.95179.88164.07179.69179.69511,100
Feb 26, 2024159.14162.11154.76160.26160.26579,100
Feb 23, 2024155.22158.48154.38155.10155.10217,800
Feb 22, 2024152.93155.51151.64153.78153.78194,600
Feb 21, 2024149.02151.85148.61150.80150.80180,900
Feb 20, 2024149.55150.90147.07148.05148.05138,200
Feb 16, 2024148.90149.50146.21148.23148.23135,100
Feb 15, 2024146.75149.34145.01146.07146.07184,300
Feb 14, 2024145.85147.64143.50145.87145.87285,700
Feb 13, 2024144.00146.36141.34141.80141.80190,900
Feb 12, 2024147.65149.72145.88146.57146.57138,100
Feb 09, 2024144.61147.18143.01146.98146.98147,300
Feb 08, 2024145.00145.89141.54142.88142.88237,900
Feb 07, 2024148.16150.43146.89147.76147.76277,400
Feb 06, 2024149.88155.47146.51153.58153.58324,400
Feb 05, 2024145.26146.27139.73141.81141.81425,400
Feb 02, 2024140.41147.21132.95144.48144.48736,200
Feb 01, 2024152.63152.63149.88149.93149.93291,300
Jan 31, 2024152.80153.19147.88148.23148.23402,300
Jan 30, 2024158.80158.80153.93155.04155.04384,500
Jan 29, 2024161.62162.95155.23162.08162.08366,000
Jan 26, 2024157.98163.18157.61161.90161.90555,600
Jan 25, 2024161.37166.15159.60165.00165.00330,100
Jan 24, 2024164.00166.34160.54160.70160.70251,200
Jan 23, 2024157.54162.51156.86162.27162.27349,200
Jan 22, 2024157.10158.04153.13156.62156.62360,400
Jan 19, 2024160.50160.50157.97159.78159.78441,800
Jan 18, 2024168.85168.85164.40165.35165.35302,800
Jan 17, 2024165.01167.80163.85167.80167.80443,500
Jan 16, 2024174.17175.00171.66173.25173.25295,800
Jan 12, 2024173.49177.44173.01175.21175.21172,600
Jan 11, 2024173.72176.00171.62175.10175.10154,900
Jan 10, 2024183.00184.52172.03175.05175.05384,500
Jan 09, 2024171.00182.29171.00181.47181.47276,100
Jan 08, 2024165.98172.03163.55171.54171.54236,200
Jan 05, 2024167.28170.26165.13165.38165.38363,400
Jan 04, 2024181.80181.84174.09175.70175.70269,100
Jan 03, 2024174.56182.52172.50181.43181.43304,400
Jan 02, 2024176.05177.09172.50177.00177.00331,900
Dec 29, 2023182.40184.07177.40180.36180.36532,700
Dec 28, 2023181.00184.00176.99179.48179.48374,300
Dec 27, 2023178.11180.00176.51178.93178.93448,300
Dec 26, 2023176.74178.81175.55175.69175.69244,400
Dec 22, 2023174.90179.87174.90176.11176.11191,900
Dec 21, 2023175.00177.19174.00177.09177.09212,300
Dec 20, 2023182.57185.77174.97175.25175.25220,000
Dec 19, 2023183.49188.29181.38186.12186.12322,100
Dec 18, 2023182.42184.68180.20182.46182.46248,400
Dec 15, 2023183.40186.48181.91183.07183.07464,700
Dec 14, 2023184.99188.74184.17187.58187.58288,000
Dec 13, 2023180.03184.86177.19183.33183.33178,200
Dec 12, 2023174.55180.84174.55179.58179.58209,800
Dec 11, 2023174.00174.86171.23174.54174.54248,500
Dec 08, 2023177.00178.38174.00175.00175.00238,500
Dec 07, 2023179.62183.10178.04179.36179.36109,000
Dec 06, 2023184.35184.35180.32181.97181.97183,600
Dec 05, 2023180.47185.00180.30184.15184.15169,100
Dec 04, 2023184.02185.52178.64181.16181.16208,700
Dec 01, 2023186.94189.22186.11187.49187.49210,000
Nov 30, 2023186.64189.15183.98186.94186.94186,800
Nov 29, 2023183.08186.00182.76183.13183.13187,500
Nov 28, 2023181.60185.00181.28184.84184.84104,100
Nov 27, 2023185.10185.10180.94182.96182.96145,600
Nov 24, 2023184.88186.87181.19184.71184.71183,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...