Skip to main content

BeiGene, Ltd. - American Depositary Shares (NQ: BGNE )

181.62 +3.92 (+2.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 177.72 182.33 177.09 181.62 148,370 +3.92(+2.21%)
Dec 23, 2024 178.63 179.93 176.57 177.70 231,186 +1.20(+0.68%)
Dec 20, 2024 176.29 179.25 175.80 176.50 368,466 +1.71(+0.98%)
Dec 19, 2024 175.18 177.30 170.99 174.79 216,745 -1.08(-0.61%)
Dec 18, 2024 177.56 178.69 174.51 175.87 592,212 -3.19(-1.78%)
Dec 17, 2024 178.00 179.59 176.06 179.06 366,170 +2.73(+1.55%)
Dec 16, 2024 177.69 180.00 174.50 176.33 538,230 -3.02(-1.68%)
Dec 13, 2024 177.15 179.65 176.15 179.35 368,615 -0.92(-0.51%)
Dec 12, 2024 184.02 186.35 179.69 180.27 387,828 -4.11(-2.23%)
Dec 11, 2024 186.92 187.64 183.26 184.38 491,517 -3.12(-1.66%)
Dec 10, 2024 195.52 196.96 183.29 187.50 1,260,733 -20.12(-9.69%)
Dec 09, 2024 209.10 211.00 203.59 207.62 512,842 +2.00(+0.97%)
Dec 06, 2024 207.72 209.46 204.09 205.62 348,989 +3.96(+1.96%)
Dec 05, 2024 204.47 204.99 200.00 201.66 261,079 +2.57(+1.29%)
Dec 04, 2024 203.37 206.43 198.70 199.09 339,749 -6.92(-3.36%)
Dec 03, 2024 206.22 208.23 202.63 206.01 395,221 +0.26(+0.13%)
Dec 02, 2024 214.89 216.73 200.00 205.75 2,095,535 -9.25(-4.30%)
Nov 29, 2024 215.13 216.37 211.37 215.00 258,633 +8.84(+4.29%)
Nov 27, 2024 201.31 210.62 201.03 206.16 341,342 +14.05(+7.31%)
Nov 26, 2024 190.20 192.17 186.52 192.11 308,162 +1.81(+0.95%)
Nov 25, 2024 192.03 194.98 188.14 190.30 276,365 -0.21(-0.11%)
Nov 22, 2024 190.94 192.90 189.01 190.51 222,704 -4.05(-2.08%)
Nov 21, 2024 196.09 197.48 191.41 194.56 221,453 +0.30(+0.15%)
Nov 20, 2024 195.00 198.48 192.00 194.26 344,271 +6.49(+3.46%)
Nov 19, 2024 188.24 190.09 187.19 187.77 238,525 +0.08(+0.04%)
Nov 18, 2024 186.92 188.32 184.49 187.69 444,558 -1.54(-0.81%)
Nov 15, 2024 187.79 189.99 186.16 189.23 273,933 -4.06(-2.10%)
Nov 14, 2024 193.58 195.64 191.25 193.29 213,475 -2.16(-1.11%)
Nov 13, 2024 197.44 200.88 193.28 195.45 281,526 +1.81(+0.93%)
Nov 12, 2024 198.00 203.00 189.60 193.64 335,088 -11.40(-5.56%)
Nov 11, 2024 206.37 209.29 204.40 205.04 333,999 -0.43(-0.21%)
Nov 08, 2024 203.84 206.35 202.59 205.47 207,402 -1.35(-0.65%)
Nov 07, 2024 202.73 208.06 202.73 206.82 144,271 +4.09(+2.02%)
Nov 06, 2024 208.03 208.03 196.15 202.73 551,774 -5.30(-2.55%)
Nov 05, 2024 208.13 209.99 205.62 208.03 322,583 +0.78(+0.38%)
Nov 04, 2024 204.86 210.53 204.86 207.25 177,228 +3.04(+1.49%)
Nov 01, 2024 206.63 209.05 202.90 204.21 463,006 +1.57(+0.77%)
Oct 31, 2024 205.50 205.99 202.19 202.64 216,789 -3.35(-1.63%)
Oct 30, 2024 213.88 213.88 205.32 205.99 898,432 -10.54(-4.87%)
Oct 29, 2024 217.00 219.57 214.80 216.53 229,341 -0.69(-0.32%)
Oct 28, 2024 215.11 219.03 214.30 217.22 142,696 +4.41(+2.07%)
Oct 25, 2024 213.18 215.26 211.30 212.81 245,775 -1.34(-0.63%)
Oct 24, 2024 214.75 221.60 213.62 214.15 157,964 -6.86(-3.10%)
Oct 23, 2024 223.88 224.00 218.82 221.01 145,153 +0.38(+0.17%)
Oct 22, 2024 219.14 221.12 218.45 220.63 107,826 +0.71(+0.32%)
Oct 21, 2024 220.00 221.84 217.31 219.92 187,949 +0.95(+0.43%)
Oct 18, 2024 222.35 222.35 215.12 218.97 528,238 +6.58(+3.10%)
Oct 17, 2024 219.40 220.66 211.56 212.39 397,094 -9.77(-4.40%)
Oct 16, 2024 224.26 224.26 220.85 222.16 164,319 -0.44(-0.20%)
Oct 15, 2024 223.43 225.76 221.16 222.60 276,881 -4.45(-1.96%)
Oct 14, 2024 228.73 231.46 221.50 227.05 574,491 -9.05(-3.83%)
Oct 11, 2024 234.33 237.68 233.49 236.10 373,632 -3.28(-1.37%)
Oct 10, 2024 240.38 243.83 237.50 239.38 309,073 -1.02(-0.42%)
Oct 09, 2024 241.10 246.55 234.86 240.40 700,020 +4.97(+2.11%)
Oct 08, 2024 229.00 239.01 225.39 235.43 521,860 -7.59(-3.12%)
Oct 07, 2024 247.00 247.50 239.86 243.02 594,084 -3.02(-1.23%)
Oct 04, 2024 247.00 248.16 243.06 246.04 607,516 +12.40(+5.31%)
Oct 03, 2024 233.50 237.94 232.78 233.64 303,292 +0.04(+0.02%)
Oct 02, 2024 236.24 238.80 227.43 233.60 410,278 +2.62(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.