Australia markets closed

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.70-4.68 (-2.94%)
At close: 04:00PM EDT
152.00 -2.70 (-1.75%)
After hours: 04:07PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 2024158.39159.47152.71154.70154.70170,800
17 June 2024165.29165.29158.11159.38159.3897,200
14 June 2024163.87163.99160.64162.58162.58174,100
13 June 2024167.00168.80163.43166.38166.38314,000
12 June 2024157.75169.17156.50168.11168.11401,700
11 June 2024155.02158.69151.68158.59158.59151,700
10 June 2024155.14157.85154.58156.07156.0778,300
07 June 2024157.60159.37156.09156.36156.3679,600
06 June 2024157.81159.91156.50157.60157.6084,300
05 June 2024157.27159.18156.80159.03159.03101,600
04 June 2024148.99155.38148.03155.09155.09175,100
03 June 2024148.50150.94144.66146.24146.24271,400
31 May 2024150.00155.05146.94148.85148.85287,000
30 May 2024151.28155.87151.28154.25154.25208,500
29 May 2024149.36152.12147.03151.28151.2873,400
28 May 2024152.78154.39151.45153.11153.11119,900
24 May 2024154.38156.35152.02152.71152.71144,600
23 May 2024162.80164.13155.52156.17156.17153,900
22 May 2024169.26171.83166.87167.92167.92102,700
21 May 2024167.91171.63167.37167.39167.3991,700
20 May 2024172.83175.66171.81174.32174.32127,700
17 May 2024171.00176.00169.76172.85172.85275,300
16 May 2024168.23172.30167.55171.03171.03256,200
15 May 2024162.54165.27159.71164.88164.88133,300
14 May 2024161.75163.72159.90160.77160.77115,900
13 May 2024160.96164.17160.96162.17162.17108,500
10 May 2024166.30166.30161.00161.13161.13196,400
09 May 2024166.06169.38165.65168.64168.64256,000
08 May 2024165.49168.46161.38164.44164.44221,000
07 May 2024162.99164.40158.21160.56160.56111,900
06 May 2024164.51165.00161.95162.48162.48160,100
03 May 2024162.51162.51159.26162.25162.25195,000
02 May 2024160.99164.60158.81162.01162.01268,400
01 May 2024154.30157.89154.30156.53156.53176,900
30 Apr 2024155.00156.64150.29153.94153.94205,300
29 Apr 2024155.00157.89153.08156.53156.53185,700
26 Apr 2024152.11154.47150.73153.58153.58208,500
25 Apr 2024148.40152.83146.16148.56148.56409,300
24 Apr 2024143.45146.22141.78144.12144.12215,700
23 Apr 2024135.75142.22134.68138.99138.99203,600
22 Apr 2024130.55133.09129.96130.94130.94152,600
19 Apr 2024130.00130.85126.97129.52129.52296,400
18 Apr 2024131.40136.00131.40131.96131.96126,000
17 Apr 2024134.40134.40131.28131.86131.86200,100
16 Apr 2024137.28137.71133.71134.05134.05309,000
15 Apr 2024140.68142.63137.38138.40138.40228,200
12 Apr 2024145.00146.80140.08141.30141.30139,500
11 Apr 2024147.62148.93145.34146.13146.13243,200
10 Apr 2024150.34150.98147.98149.76149.76272,900
09 Apr 2024153.70155.37150.84154.02154.02115,200
08 Apr 2024148.84151.52148.50149.75149.75109,200
05 Apr 2024149.57151.45148.00150.03150.0390,700
04 Apr 2024153.26153.28149.30149.57149.5781,700
03 Apr 2024153.53154.12150.79151.95151.9557,000
02 Apr 2024155.51157.32152.70153.25153.2584,100
01 Apr 2024156.87159.34152.77159.23159.23127,000
28 Mar 2024157.00157.38155.09156.39156.39104,100
27 Mar 2024153.05155.91153.05155.08155.0876,100
26 Mar 2024155.96155.99151.49153.81153.81104,400
25 Mar 2024153.14155.63151.95153.92153.92122,700
22 Mar 2024156.48158.10151.85152.02152.02445,500
21 Mar 2024167.10167.84162.50163.70163.70193,000
20 Mar 2024169.44170.36166.66169.62169.62195,700
19 Mar 2024168.31171.25165.83168.10168.10145,100
18 Mar 2024168.33170.78168.33168.50168.50154,800
15 Mar 2024171.79171.79166.90170.00170.00350,200
14 Mar 2024174.14174.79165.40168.90168.90395,200
13 Mar 2024180.98184.80175.49176.47176.47551,300
12 Mar 2024168.70170.00162.26163.75163.75188,700
11 Mar 2024161.79167.64158.73164.53164.53126,900
08 Mar 2024163.80166.07157.39158.52158.52188,300
07 Mar 2024158.04163.10158.04162.25162.25139,000
06 Mar 2024161.28162.02158.79159.52159.52212,600
05 Mar 2024163.81164.66159.78160.42160.42164,900
04 Mar 2024164.26169.04160.59167.86167.86183,200
01 Mar 2024163.81168.11161.60165.02165.02190,700
29 Feb 2024176.05176.05165.58165.65165.65281,600
28 Feb 2024173.51179.11173.51178.48178.48602,500
27 Feb 2024164.95179.88164.07179.69179.69511,100
26 Feb 2024159.14162.11154.76160.26160.26579,100
23 Feb 2024155.22158.48154.38155.10155.10217,800
22 Feb 2024152.93155.51151.64153.78153.78194,600
21 Feb 2024149.02151.85148.61150.80150.80180,900
20 Feb 2024149.55150.90147.07148.05148.05138,200
16 Feb 2024148.90149.50146.21148.23148.23135,100
15 Feb 2024146.75149.34145.01146.07146.07184,300
14 Feb 2024145.85147.64143.50145.87145.87285,700
13 Feb 2024144.00146.36141.34141.80141.80190,900
12 Feb 2024147.65149.72145.88146.57146.57138,100
09 Feb 2024144.61147.18143.01146.98146.98147,300
08 Feb 2024145.00145.89141.54142.88142.88237,900
07 Feb 2024148.16150.43146.89147.76147.76277,400
06 Feb 2024149.88155.47146.51153.58153.58324,400
05 Feb 2024145.26146.27139.73141.81141.81425,400
02 Feb 2024140.41147.21132.95144.48144.48736,200
01 Feb 2024152.63152.63149.88149.93149.93291,300
31 Jan 2024152.80153.19147.88148.23148.23402,300
30 Jan 2024158.80158.80153.93155.04155.04384,500
29 Jan 2024161.62162.95155.23162.08162.08366,000
26 Jan 2024157.98163.18157.61161.90161.90555,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...