BeiGene Ltd. (BGNE)
NASDAQ: BGNE
· Real-Time Price · USD
184.71
0.90 (0.49%)
At close: Dec 31, 2024, 10:00 PM
BGNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 182.50 | 186.54 | 180.34 | 184.00 | 184.00 | -0.38% | 132,212 |
| Dec 31, 2024 | 184.00 | 187.42 | 183.91 | 184.71 | 184.71 | 0.49% | 331,631 |
| Dec 30, 2024 | 180.08 | 185.24 | 179.73 | 183.81 | 183.81 | 1.06% | 178,913 |
| Dec 27, 2024 | 181.81 | 184.91 | 180.26 | 181.89 | 181.89 | -1.51% | 169,800 |
| Dec 26, 2024 | 181.58 | 184.98 | 180.99 | 184.68 | 184.68 | 1.68% | 163,900 |
| Dec 24, 2024 | 177.72 | 182.33 | 177.09 | 181.62 | 181.62 | 2.21% | 148,400 |
| Dec 23, 2024 | 178.63 | 179.93 | 176.57 | 177.70 | 177.70 | 0.68% | 231,200 |
| Dec 20, 2024 | 176.29 | 179.25 | 175.80 | 176.50 | 176.50 | 1.02% | 368,500 |
| Dec 19, 2024 | 175.18 | 177.30 | 170.99 | 174.72 | 174.72 | -0.65% | 296,100 |
| Dec 18, 2024 | 177.56 | 178.69 | 174.51 | 175.87 | 175.87 | -1.78% | 592,487 |
| Dec 17, 2024 | 178.00 | 179.59 | 176.06 | 179.06 | 179.06 | 1.55% | 366,200 |
| Dec 16, 2024 | 177.69 | 180.00 | 174.50 | 176.33 | 176.33 | -1.68% | 538,230 |
| Dec 13, 2024 | 177.15 | 179.65 | 176.15 | 179.35 | 179.35 | -0.51% | 368,615 |
| Dec 12, 2024 | 184.02 | 186.35 | 179.69 | 180.27 | 180.27 | -2.23% | 387,828 |
| Dec 11, 2024 | 186.92 | 187.64 | 183.26 | 184.38 | 184.38 | -1.66% | 491,546 |
| Dec 10, 2024 | 195.52 | 196.96 | 183.29 | 187.50 | 187.50 | -9.69% | 1,260,783 |
| Dec 9, 2024 | 209.10 | 211.00 | 203.59 | 207.62 | 207.62 | 0.97% | 513,042 |
| Dec 6, 2024 | 207.72 | 209.46 | 204.09 | 205.62 | 205.62 | 1.96% | 349,000 |
| Dec 5, 2024 | 204.47 | 204.99 | 200.01 | 201.66 | 201.66 | 1.29% | 254,700 |
| Dec 4, 2024 | 203.37 | 206.43 | 198.70 | 199.09 | 199.09 | -3.36% | 339,750 |