Australia markets open in 2 hours 56 minutes

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:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024131.40136.00131.40131.96131.96123,663
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
25 Jan 2024161.37166.15159.60165.00165.00330,100
24 Jan 2024164.00166.34160.54160.70160.70251,200
23 Jan 2024157.54162.51156.86162.27162.27349,200
22 Jan 2024157.10158.04153.13156.62156.62360,400
19 Jan 2024160.50160.50157.97159.78159.78441,800
18 Jan 2024168.85168.85164.40165.35165.35302,800
17 Jan 2024165.01167.80163.85167.80167.80443,500
16 Jan 2024174.17175.00171.66173.25173.25295,800
12 Jan 2024173.49177.44173.01175.21175.21172,600
11 Jan 2024173.72176.00171.62175.10175.10154,900
10 Jan 2024183.00184.52172.03175.05175.05384,500
09 Jan 2024171.00182.29171.00181.47181.47276,100
08 Jan 2024165.98172.03163.55171.54171.54236,200
05 Jan 2024167.28170.26165.13165.38165.38363,400
04 Jan 2024181.80181.84174.09175.70175.70269,100
03 Jan 2024174.56182.52172.50181.43181.43304,400
02 Jan 2024176.05177.09172.50177.00177.00331,900
29 Dec 2023182.40184.07177.40180.36180.36532,700
28 Dec 2023181.00184.00176.99179.48179.48374,300
27 Dec 2023178.11180.00176.51178.93178.93448,300
26 Dec 2023176.74178.81175.55175.69175.69244,400
22 Dec 2023174.90179.87174.90176.11176.11191,900
21 Dec 2023175.00177.19174.00177.09177.09212,300
20 Dec 2023182.57185.77174.97175.25175.25220,000
19 Dec 2023183.49188.29181.38186.12186.12322,100
18 Dec 2023182.42184.68180.20182.46182.46248,400
15 Dec 2023183.40186.48181.91183.07183.07464,700
14 Dec 2023184.99188.74184.17187.58187.58288,000
13 Dec 2023180.03184.86177.19183.33183.33178,200
12 Dec 2023174.55180.84174.55179.58179.58209,800
11 Dec 2023174.00174.86171.23174.54174.54248,500
08 Dec 2023177.00178.38174.00175.00175.00238,500
07 Dec 2023179.62183.10178.04179.36179.36109,000
06 Dec 2023184.35184.35180.32181.97181.97183,600
05 Dec 2023180.47185.00180.30184.15184.15169,100
04 Dec 2023184.02185.52178.64181.16181.16208,700
01 Dec 2023186.94189.22186.11187.49187.49210,000
30 Nov 2023186.64189.15183.98186.94186.94186,800
29 Nov 2023183.08186.00182.76183.13183.13187,500
28 Nov 2023181.60185.00181.28184.84184.84104,100
27 Nov 2023185.10185.10180.94182.96182.96145,600
24 Nov 2023184.88186.87181.19184.71184.71183,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...