BGNE - BeiGene, Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 237.26 | 241.50 | 224.70 | 228.27 | 228.27 | 206,699 |
| May 26, 2023 | 230.99 | 238.48 | 228.16 | 236.90 | 236.90 | 205,500 |
| May 25, 2023 | 235.40 | 235.40 | 224.66 | 227.73 | 227.73 | 108,800 |
| May 24, 2023 | 236.43 | 240.38 | 235.45 | 236.50 | 236.50 | 87,700 |
| May 23, 2023 | 241.84 | 244.55 | 238.54 | 239.33 | 239.33 | 130,100 |
| May 22, 2023 | 235.52 | 245.74 | 235.52 | 242.06 | 242.06 | 165,000 |
| May 19, 2023 | 230.80 | 234.00 | 228.64 | 232.60 | 232.60 | 90,800 |
| May 18, 2023 | 228.32 | 230.10 | 225.27 | 228.72 | 228.72 | 169,400 |
| May 17, 2023 | 231.99 | 234.35 | 226.63 | 231.00 | 231.00 | 211,200 |
| May 16, 2023 | 244.12 | 244.93 | 238.66 | 238.90 | 238.90 | 132,100 |
| May 15, 2023 | 238.38 | 241.33 | 235.95 | 240.25 | 240.25 | 115,200 |
| May 12, 2023 | 240.33 | 242.67 | 237.49 | 238.37 | 238.37 | 168,900 |
| May 11, 2023 | 243.73 | 245.63 | 239.24 | 244.60 | 244.60 | 85,600 |
| May 10, 2023 | 244.50 | 246.82 | 242.01 | 245.13 | 245.13 | 161,400 |
| May 09, 2023 | 246.02 | 247.49 | 241.76 | 245.68 | 245.68 | 167,000 |
| May 08, 2023 | 254.12 | 256.45 | 251.49 | 253.92 | 253.92 | 147,100 |
| May 05, 2023 | 244.50 | 257.72 | 244.50 | 249.79 | 249.79 | 243,800 |
| May 04, 2023 | 257.23 | 263.15 | 251.36 | 260.61 | 260.61 | 294,000 |
| May 03, 2023 | 262.36 | 266.67 | 261.04 | 265.00 | 265.00 | 191,200 |
| May 02, 2023 | 259.98 | 263.79 | 259.05 | 263.45 | 263.45 | 251,200 |
| May 01, 2023 | 254.66 | 260.25 | 253.30 | 259.98 | 259.98 | 183,200 |
| Apr 28, 2023 | 250.72 | 256.03 | 250.72 | 254.96 | 254.96 | 228,600 |
| Apr 27, 2023 | 248.57 | 255.96 | 248.22 | 255.49 | 255.49 | 249,800 |
| Apr 26, 2023 | 245.01 | 248.31 | 243.69 | 246.04 | 246.04 | 163,800 |
| Apr 25, 2023 | 251.12 | 253.28 | 246.34 | 246.78 | 246.78 | 210,600 |
| Apr 24, 2023 | 257.00 | 258.87 | 255.05 | 257.39 | 257.39 | 106,700 |
| Apr 21, 2023 | 255.91 | 259.01 | 252.62 | 258.45 | 258.45 | 97,600 |
| Apr 20, 2023 | 255.80 | 258.29 | 254.20 | 258.25 | 258.25 | 167,200 |
| Apr 19, 2023 | 260.39 | 263.26 | 254.47 | 258.50 | 258.50 | 181,200 |
| Apr 18, 2023 | 266.99 | 270.57 | 264.87 | 266.78 | 266.78 | 183,000 |
| Apr 17, 2023 | 265.21 | 268.41 | 263.67 | 264.80 | 264.80 | 180,200 |
| Apr 14, 2023 | 267.67 | 269.25 | 262.10 | 264.00 | 264.00 | 152,600 |
| Apr 13, 2023 | 263.10 | 272.49 | 262.18 | 265.74 | 265.74 | 252,600 |
| Apr 12, 2023 | 254.81 | 258.10 | 250.40 | 254.88 | 254.88 | 163,000 |
| Apr 11, 2023 | 244.99 | 256.14 | 244.01 | 251.96 | 251.96 | 290,000 |
| Apr 10, 2023 | 234.14 | 240.92 | 233.90 | 235.00 | 235.00 | 176,500 |
| Apr 06, 2023 | 218.49 | 242.44 | 218.26 | 238.45 | 238.45 | 617,700 |
| Apr 05, 2023 | 213.92 | 215.97 | 210.80 | 212.00 | 212.00 | 102,300 |
| Apr 04, 2023 | 214.41 | 215.93 | 211.90 | 215.00 | 215.00 | 235,300 |
| Apr 03, 2023 | 215.53 | 218.12 | 210.32 | 212.88 | 212.88 | 252,000 |
| Mar 31, 2023 | 217.00 | 219.72 | 215.07 | 215.53 | 215.53 | 263,100 |
| Mar 30, 2023 | 221.85 | 223.15 | 215.81 | 218.20 | 218.20 | 171,300 |
| Mar 29, 2023 | 222.93 | 223.76 | 220.70 | 221.75 | 221.75 | 147,500 |
| Mar 28, 2023 | 221.96 | 226.12 | 218.90 | 219.96 | 219.96 | 177,400 |
| Mar 27, 2023 | 219.33 | 224.79 | 219.00 | 224.78 | 224.78 | 181,100 |
| Mar 24, 2023 | 219.43 | 220.01 | 216.78 | 219.71 | 219.71 | 160,900 |
| Mar 23, 2023 | 221.24 | 224.04 | 217.51 | 219.02 | 219.02 | 65,700 |
| Mar 22, 2023 | 222.15 | 222.15 | 215.65 | 215.65 | 215.65 | 89,000 |
| Mar 21, 2023 | 225.86 | 226.74 | 221.92 | 225.85 | 225.85 | 109,600 |
| Mar 20, 2023 | 220.30 | 223.19 | 215.86 | 223.05 | 223.05 | 179,500 |
| Mar 17, 2023 | 224.00 | 225.15 | 220.00 | 223.32 | 223.32 | 300,500 |
| Mar 16, 2023 | 229.58 | 229.58 | 216.02 | 224.77 | 224.77 | 304,000 |
| Mar 15, 2023 | 240.23 | 241.00 | 232.56 | 235.95 | 235.95 | 520,900 |
| Mar 14, 2023 | 237.00 | 238.97 | 230.32 | 231.32 | 231.32 | 358,000 |
| Mar 13, 2023 | 216.00 | 226.46 | 214.01 | 222.23 | 222.23 | 196,200 |
| Mar 10, 2023 | 220.00 | 221.71 | 213.73 | 216.24 | 216.24 | 200,200 |
| Mar 09, 2023 | 222.65 | 224.98 | 217.64 | 217.99 | 217.99 | 143,600 |
| Mar 08, 2023 | 226.79 | 228.61 | 222.68 | 227.69 | 227.69 | 258,200 |
| Mar 07, 2023 | 237.29 | 239.69 | 231.40 | 231.51 | 231.51 | 135,800 |
| Mar 06, 2023 | 241.20 | 241.20 | 236.68 | 238.64 | 238.64 | 170,900 |
| Mar 03, 2023 | 237.95 | 243.33 | 235.07 | 241.33 | 241.33 | 170,700 |
| Mar 02, 2023 | 233.00 | 241.19 | 230.54 | 240.32 | 240.32 | 184,700 |
| Mar 01, 2023 | 233.80 | 240.95 | 229.39 | 235.88 | 235.88 | 351,800 |
| Feb 28, 2023 | 219.18 | 226.78 | 218.04 | 224.63 | 224.63 | 314,900 |
| Feb 27, 2023 | 209.51 | 220.26 | 208.85 | 216.03 | 216.03 | 224,800 |
| Feb 24, 2023 | 223.26 | 224.51 | 214.39 | 215.59 | 215.59 | 252,100 |
| Feb 23, 2023 | 227.78 | 228.21 | 220.28 | 223.26 | 223.26 | 173,100 |
| Feb 22, 2023 | 228.69 | 230.85 | 226.32 | 227.09 | 227.09 | 194,300 |
| Feb 21, 2023 | 229.00 | 231.97 | 226.02 | 229.01 | 229.01 | 170,700 |
| Feb 17, 2023 | 231.43 | 234.52 | 230.31 | 232.06 | 232.06 | 123,900 |
| Feb 16, 2023 | 234.00 | 238.40 | 233.63 | 235.36 | 235.36 | 121,900 |
| Feb 15, 2023 | 235.27 | 238.76 | 234.19 | 238.75 | 238.75 | 256,900 |
| Feb 14, 2023 | 242.52 | 244.65 | 238.11 | 241.47 | 241.47 | 138,500 |
| Feb 13, 2023 | 247.41 | 250.70 | 244.68 | 245.09 | 245.09 | 269,500 |
| Feb 10, 2023 | 243.94 | 246.79 | 241.49 | 244.48 | 244.48 | 148,300 |
| Feb 09, 2023 | 250.30 | 252.84 | 246.40 | 248.85 | 248.85 | 177,300 |
| Feb 08, 2023 | 251.72 | 252.50 | 248.00 | 249.96 | 249.96 | 359,400 |
| Feb 07, 2023 | 250.44 | 252.03 | 245.68 | 249.12 | 249.12 | 166,900 |
| Feb 06, 2023 | 248.71 | 249.98 | 242.52 | 245.18 | 245.18 | 274,000 |
| Feb 03, 2023 | 252.77 | 257.72 | 251.94 | 256.90 | 256.90 | 346,500 |
| Feb 02, 2023 | 256.70 | 257.77 | 250.78 | 255.05 | 255.05 | 276,100 |
| Feb 01, 2023 | 258.73 | 260.00 | 248.52 | 254.28 | 254.28 | 346,600 |
| Jan 31, 2023 | 254.25 | 257.20 | 252.42 | 256.00 | 256.00 | 174,800 |
| Jan 30, 2023 | 253.52 | 260.00 | 253.52 | 256.15 | 256.15 | 242,800 |
| Jan 27, 2023 | 262.99 | 264.87 | 258.08 | 259.80 | 259.80 | 231,900 |
| Jan 26, 2023 | 264.07 | 264.74 | 258.80 | 261.63 | 261.63 | 323,600 |
| Jan 25, 2023 | 267.39 | 267.39 | 259.55 | 263.50 | 263.50 | 316,000 |
| Jan 24, 2023 | 266.01 | 273.64 | 266.00 | 266.75 | 266.75 | 202,900 |
| Jan 23, 2023 | 263.94 | 269.89 | 263.45 | 269.00 | 269.00 | 173,600 |
| Jan 20, 2023 | 280.00 | 280.62 | 263.46 | 266.42 | 266.42 | 272,200 |
| Jan 19, 2023 | 271.83 | 275.98 | 268.72 | 274.50 | 274.50 | 385,300 |
| Jan 18, 2023 | 272.16 | 272.16 | 259.75 | 265.00 | 265.00 | 364,300 |
| Jan 17, 2023 | 270.00 | 272.01 | 265.28 | 267.68 | 267.68 | 358,700 |
| Jan 13, 2023 | 269.00 | 279.12 | 267.45 | 270.66 | 270.66 | 412,800 |
| Jan 12, 2023 | 257.00 | 263.97 | 249.82 | 263.23 | 263.23 | 221,800 |
| Jan 11, 2023 | 256.99 | 256.99 | 248.89 | 254.37 | 254.37 | 255,300 |
| Jan 10, 2023 | 249.02 | 251.46 | 246.46 | 250.08 | 250.08 | 178,100 |
| Jan 09, 2023 | 249.00 | 250.62 | 245.12 | 245.95 | 245.95 | 345,600 |
| Jan 06, 2023 | 242.00 | 246.72 | 239.01 | 245.22 | 245.22 | 220,000 |
| Jan 05, 2023 | 238.86 | 246.38 | 238.86 | 243.31 | 243.31 | 161,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.