Dark

BGNE
BeiGene, Ltd.
stock NASDAQ

Inactive

Dec 31, 2024

184.71USD+0.490%(+0.90)331,631

Pre-market

0.00USD-100.000%(-183.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-31	184.0000	187.4200	183.9100	184.7100	+0.490%	331,631	0.000%
2024-12-30	180.0800	185.2400	179.7300	183.8100	+1.056%	178,805	+0.490%
2024-12-27	181.8100	184.9100	180.2600	181.8900	-1.511%	169,767	+1.550%
2024-12-26	181.5800	184.9800	180.9900	184.6800	+1.685%	148,347	+0.016%
2024-12-24	177.7200	182.3300	177.0850	181.6200	+2.206%	137,270	+1.701%
2024-12-23	178.6300	179.9300	176.5700	177.7000	+0.680%	211,419	+3.945%
2024-12-20	176.2900	179.2500	175.8000	176.5000	+1.019%	364,356	+4.652%
2024-12-19	175.1800	177.3000	170.9900	174.7200	-0.654%	258,086	+5.718%
2024-12-18	177.5600	178.6900	174.5110	175.8700	-1.782%	592,070	+5.026%
2024-12-17	178.0000	179.5850	176.0550	179.0600	+1.548%	343,739	+3.155%
2024-12-16	177.6900	180.0000	174.5000	176.3300	-1.684%	461,226	+4.752%
2024-12-13	177.1500	179.6500	176.1500	179.3500	-0.510%	351,971	+2.989%
2024-12-12	184.0200	186.3500	179.6900	180.2700	-2.229%	387,057	+2.463%
2024-12-11	186.9200	187.6400	183.2600	184.3800	-1.664%	491,546	+0.179%
2024-12-10	195.5200	196.9600	183.2924	187.5000	-9.691%	1,260,782	-1.488%
2024-12-09	209.1000	211.0000	203.5850	207.6200	+0.973%	512,784	-11.035%
2024-12-06	207.7200	209.4600	204.0850	205.6200	+1.964%	337,889	-10.169%
2024-12-05	204.4700	204.9900	200.0050	201.6600	+1.291%	254,671	-8.405%
2024-12-04	203.3700	206.4250	198.7000	199.0900	-3.359%	339,750	-7.223%
2024-12-03	206.2200	208.2300	202.6350	206.0100	+0.126%	395,000	-10.339%
2024-12-02	214.8900	216.7300	200.0000	205.7500	-4.302%	2,094,640	-10.226%
2024-11-29	215.1300	216.3700	211.3650	215.0000	+4.288%	218,357	-14.088%
2024-11-27	201.3100	210.6200	201.0300	206.1600	+7.314%	341,342	-10.405%
2024-11-26	190.2000	192.1700	186.5200	192.1100	+0.951%	306,846	-3.852%
2024-11-25	192.0300	194.9800	188.1400	190.3000	-0.110%	273,415	-2.937%
2024-11-22	190.9400	192.9000	189.0100	190.5100	-2.082%	218,027	-3.044%
2024-11-21	196.0900	197.4800	191.4100	194.5600	+0.154%	221,219	-5.063%
2024-11-20	195.0000	198.4800	192.0000	194.2600	+3.456%	283,964	-4.916%
2024-11-19	188.2400	190.0850	187.1900	187.7700	+0.043%	193,964	-1.630%
2024-11-18	186.9200	188.3200	184.4900	187.6900	-0.814%	333,504	-1.588%
2024-11-15	187.7900	191.4500	186.1600	189.2300	-2.100%	273,470	-2.389%
2024-11-14	193.5800	195.6400	191.2550	193.2900	-1.105%	209,295	-4.439%
2024-11-13	197.4400	200.8800	193.2800	195.4500	+0.935%	250,479	-5.495%
2024-11-12	198.0000	203.0000	189.6000	193.6400	-5.560%	324,990	-4.612%
2024-11-11	206.3700	209.2900	204.4000	205.0400	-0.209%	266,089	-9.915%
2024-11-08	203.8400	206.3500	202.5855	205.4700	-0.653%	207,402	-10.104%
2024-11-07	202.7300	208.0600	202.7300	206.8200	+2.017%	125,600	-10.690%
2024-11-06	208.0300	208.0300	196.1500	202.7300	-2.548%	510,774	-8.889%
2024-11-05	208.1300	209.9900	205.6250	208.0300	+0.376%	295,880	-11.210%
2024-11-04	204.8600	210.5250	204.8600	207.2500	+1.489%	165,379	-10.876%
2024-11-01	206.6300	209.0500	202.9000	204.2100	+0.775%	420,506	-9.549%
2024-10-31	205.5000	205.9900	202.1900	202.6400	-1.626%	214,937	-8.848%
2024-10-30	213.8800	213.8800	205.3200	205.9900	-4.868%	895,471	-10.331%
2024-10-29	217.0000	219.5700	214.8000	216.5300	-0.318%	229,354	-14.695%
2024-10-28	215.1100	219.0325	214.3000	217.2200	+2.072%	142,696	-14.966%
2024-10-25	213.1800	215.2600	211.3000	212.8100	-0.626%	245,775	-13.204%
2024-10-24	214.7500	221.6000	213.6200	214.1500	-3.104%	157,600	-13.747%
2024-10-23	223.8800	224.0000	218.8200	221.0100	+0.172%	144,574	-16.425%
2024-10-22	219.1400	221.1250	218.4500	220.6300	+0.323%	107,054	-16.281%
2024-10-21	220.0000	221.8405	217.3100	219.9200	+0.434%	187,102	-16.010%
2024-10-18	222.3500	222.3500	215.1200	218.9700	+3.098%	450,870	-15.646%
2024-10-17	219.4000	220.6600	211.5600	212.3900	-4.398%	395,355	-13.033%
2024-10-16	224.2600	224.2600	220.8500	222.1600	-0.198%	164,106	-16.857%
2024-10-15	223.4300	225.7650	221.1650	222.6000	-1.960%	269,645	-17.022%
2024-10-14	228.7300	231.4550	221.5000	227.0500	-3.833%	574,354	-18.648%
2024-10-11	234.3300	237.6800	233.4900	236.1000	-1.370%	373,632	-21.766%
2024-10-10	240.3800	243.8300	237.5000	239.3800	-0.424%	309,073	-22.838%
2024-10-09	241.1000	246.5500	234.8600	240.4000	+2.111%	700,020	-23.166%
2024-10-08	229.0000	239.0100	225.3900	235.4300	-3.123%	520,563	-21.544%
2024-10-07	247.0000	247.5000	239.8600	243.0200	-1.227%	593,233	-23.994%
2024-10-04	247.0000	248.1600	243.0600	246.0400	+5.307%	607,378	-24.927%
2024-10-03	233.5000	237.9450	232.7750	233.6400	+0.017%	303,123	-20.942%
2024-10-02	236.2400	238.8000	227.4300	233.6000	+1.134%	407,875	-20.929%
2024-10-01	222.9600	231.3400	221.0300	230.9800	+2.882%	332,381	-20.032%
2024-09-30	237.1000	237.1000	218.0000	224.5100	+2.788%	496,660	-17.727%
2024-09-27	218.8900	223.9600	217.7100	218.4200	+2.771%	394,253	-15.434%
2024-09-26	212.0000	213.7700	208.3200	212.5300	+2.811%	242,138	-13.090%
2024-09-25	206.7300	210.5101	206.3050	206.7200	-1.237%	178,085	-10.647%
2024-09-24	204.5500	210.7600	203.5100	209.3100	+3.974%	312,081	-11.753%
2024-09-23	200.7500	203.3000	200.1150	201.3100	-0.337%	189,838	-8.246%
2024-09-20	205.6700	208.2800	200.9800	201.9900	+1.712%	411,783	-8.555%
2024-09-19	198.0000	200.9800	197.7300	198.5900	+0.664%	194,500	-6.989%
2024-09-18	198.7200	199.9900	197.0000	197.2800	-0.116%	186,675	-6.372%
2024-09-17	199.0500	200.6900	196.6150	197.5100	+0.540%	103,559	-6.481%
2024-09-16	196.4300	197.5300	194.0750	196.4500	-1.028%	204,205	-5.976%
2024-09-13	200.0000	200.6100	195.7100	198.4900	+1.131%	212,446	-6.942%
2024-09-12	199.0000	200.7500	194.1100	196.2700	-7.047%	483,661	-5.890%
2024-09-11	206.6200	215.0000	205.6000	211.1500	+6.803%	602,547	-12.522%
2024-09-10	191.7600	198.5250	191.7300	197.7000	+2.271%	181,522	-6.571%
2024-09-09	189.6700	193.4700	189.2100	193.3100	+1.040%	142,954	-4.449%
2024-09-06	192.8100	193.0350	188.5150	191.3200	-0.136%	136,979	-3.455%
2024-09-05	190.2100	194.5700	190.2100	191.5800	+1.553%	178,036	-3.586%
2024-09-04	187.0900	191.2000	186.0300	188.6500	+0.207%	516,226	-2.089%
2024-09-03	190.0300	192.9800	187.6800	188.2600	-1.835%	364,414	-1.886%
2024-08-30	196.0200	196.3700	190.7400	191.7800	-3.385%	291,371	-3.687%
2024-08-29	197.8500	199.6450	196.7500	198.5000	+0.172%	135,710	-6.947%
2024-08-28	200.9100	201.5600	196.0000	198.1600	-1.983%	163,453	-6.787%
2024-08-27	200.0200	202.5900	199.7450	202.1700	+1.481%	313,376	-8.636%
2024-08-26	199.6400	201.2800	197.6800	199.2200	+2.786%	429,048	-7.283%
2024-08-23	194.3900	196.3200	191.1100	193.8200	-0.925%	207,855	-4.700%
2024-08-22	199.0000	199.0000	195.3600	195.6300	-1.187%	254,629	-5.582%
2024-08-21	196.0000	199.0000	195.6300	197.9800	+1.941%	330,800	-6.703%
2024-08-20	194.1900	195.9800	192.8450	194.2100	+0.888%	281,077	-4.892%
2024-08-19	192.7400	193.3000	189.9800	192.5000	-1.107%	266,328	-4.047%
2024-08-16	194.2300	197.9900	194.0700	194.6550	+1.972%	353,140	-5.109%
2024-08-15	190.0000	192.4800	187.4500	190.8900	+2.244%	277,863	-3.237%
2024-08-14	185.6600	190.9200	185.0000	186.7000	-0.267%	307,113	-1.066%
2024-08-13	188.1300	191.5000	186.0350	187.2000	-1.489%	319,436	-1.330%
2024-08-12	185.0000	190.7200	183.4050	190.0300	+3.978%	453,770	-2.800%
2024-08-09	180.4900	184.6450	178.9241	182.7600	-0.148%	317,124	+1.067%
2024-08-08	178.8000	185.6600	176.9800	183.0300	+3.565%	607,835	+0.918%
2024-08-07	180.0000	182.2800	170.3600	176.7300	+3.158%	682,887	+4.515%
2024-08-06	167.0000	175.6100	166.5500	171.3200	+3.417%	283,913	+7.816%
2024-08-05	161.0100	167.9950	158.8400	165.6600	+1.489%	302,192	+11.499%
2024-08-02	160.0300	164.9400	155.7500	163.2300	+0.579%	177,760	+13.159%
2024-08-01	164.8500	167.7500	161.4600	162.2900	-2.575%	326,455	+13.815%
2024-07-31	163.4900	168.9800	162.9000	166.5800	+6.115%	291,062	+10.884%
2024-07-30	161.5100	161.5100	156.7100	156.9800	-2.461%	156,205	+17.665%
2024-07-29	159.7200	161.9800	159.0000	160.9400	-0.984%	120,521	+14.769%
2024-07-26	163.8200	165.5000	161.7000	162.5400	-0.447%	101,223	+13.640%
2024-07-25	160.9200	164.6100	158.3500	163.2700	-0.177%	257,969	+13.132%
2024-07-24	157.0000	163.9300	154.4300	163.5600	+3.828%	296,360	+12.931%
2024-07-23	155.0000	158.0300	153.7700	157.5300	-2.113%	262,171	+17.254%
2024-07-22	156.1200	161.2400	155.3000	160.9300	+4.000%	127,735	+14.777%
2024-07-19	153.5300	155.7700	152.8100	154.7400	+1.783%	117,640	+19.368%
2024-07-18	150.7400	155.0100	148.8100	152.0300	-1.048%	240,127	+21.496%
2024-07-17	151.2800	156.7700	150.3146	153.6400	+0.471%	304,369	+20.223%
2024-07-16	150.5000	154.9700	146.8700	152.9200	+3.492%	422,954	+20.789%
2024-07-15	150.1900	151.2225	146.2100	147.7600	-2.898%	287,598	+25.007%
2024-07-12	154.6900	158.9900	151.9200	152.1700	+1.110%	378,036	+21.384%
2024-07-11	148.0100	152.6700	147.1400	150.5000	+3.054%	250,875	+22.731%
2024-07-10	143.7100	147.9000	143.2901	146.0400	+1.045%	187,543	+26.479%
2024-07-09	144.3800	146.2000	143.0000	144.5300	+0.125%	635,097	+27.800%
2024-07-08	142.1100	148.9900	142.0000	144.3500	-1.829%	334,757	+27.960%
2024-07-05	149.0000	149.0000	145.5300	147.0400	-0.635%	87,732	+25.619%
2024-07-03	146.7400	148.3500	145.2700	147.9800	+2.814%	91,322	+24.821%
2024-07-02	143.0400	145.6900	142.8000	143.9300	-0.663%	243,816	+28.333%
2024-07-01	144.3000	148.9400	143.4000	144.8900	+1.556%	153,790	+27.483%
2024-06-28	144.6900	145.0000	141.8400	142.6700	-1.999%	316,747	+29.467%
2024-06-27	142.2700	148.0000	141.3100	145.5800	-0.587%	275,804	+26.879%
2024-06-26	150.2200	150.6800	146.0000	146.4400	-3.013%	233,169	+26.134%
2024-06-25	155.9500	155.9500	150.9300	150.9900	-5.127%	332,408	+22.333%
2024-06-24	156.3100	162.3900	155.3400	159.1500	+1.947%	139,644	+16.060%
2024-06-21	153.4500	158.5700	150.8800	156.1100	+0.366%	213,981	+18.320%
2024-06-20	153.6200	156.0000	152.0000	155.5400	+0.543%	129,240	+18.754%
2024-06-18	158.3900	159.4700	152.7100	154.7000	-2.936%	170,761	+19.399%
2024-06-17	165.2950	165.2950	158.1100	159.3800	-1.968%	97,166	+15.893%
2024-06-14	163.8700	163.9900	160.6400	162.5800	-2.284%	173,728	+13.612%
2024-06-13	167.0000	168.8000	163.4300	166.3800	-1.029%	313,422	+11.017%
2024-06-12	157.7500	169.1700	156.5000	168.1100	+6.003%	401,710	+9.874%
2024-06-11	155.0200	158.6900	151.6850	158.5900	+1.615%	151,711	+16.470%
2024-06-10	155.1400	157.8450	154.5800	156.0700	-0.185%	78,315	+18.351%
2024-06-07	157.6000	159.3700	156.0900	156.3600	-0.787%	78,317	+18.131%
2024-06-06	157.8100	159.9100	156.5000	157.6000	-0.899%	84,119	+17.202%
2024-06-05	157.2700	159.1800	156.8000	159.0300	+2.540%	100,940	+16.148%
2024-06-04	148.9900	155.3800	148.0300	155.0900	+6.052%	174,948	+19.099%
2024-06-03	148.5000	150.9400	144.6600	146.2400	-1.753%	270,427	+26.306%
2024-05-31	150.0000	155.0550	146.9400	148.8500	-3.501%	286,815	+24.091%
2024-05-30	151.2800	155.8700	151.2800	154.2500	+1.963%	208,503	+19.747%
2024-05-29	149.3600	152.1200	147.0300	151.2800	-1.195%	73,381	+22.098%
2024-05-28	152.7800	154.3900	151.4500	153.1100	+0.262%	119,469	+20.639%
2024-05-24	154.3800	156.3500	152.0200	152.7100	-2.216%	143,897	+20.955%
2024-05-23	162.8000	164.1300	155.5200	156.1700	-6.997%	153,782	+18.275%
2024-05-22	169.2600	171.8300	166.8650	167.9200	+0.317%	102,681	+9.999%
2024-05-21	167.9100	171.6350	167.3700	167.3900	-3.975%	90,483	+10.347%
2024-05-20	172.8300	175.6600	171.8100	174.3200	+0.850%	127,705	+5.960%
2024-05-17	171.0000	176.0000	169.7600	172.8500	+1.064%	275,361	+6.861%
2024-05-16	168.2300	172.3000	167.5550	171.0300	+3.730%	255,529	+7.999%
2024-05-15	162.5400	165.2700	159.7100	164.8800	+2.556%	132,224	+12.027%
2024-05-14	161.7500	163.7200	159.9000	160.7700	-0.863%	115,549	+14.891%
2024-05-13	160.9600	164.1700	160.9600	162.1700	+0.645%	108,380	+13.899%
2024-05-10	166.3000	166.3000	161.0000	161.1300	-4.453%	196,397	+14.634%
2024-05-09	166.0600	169.3800	165.6500	168.6400	+2.554%	255,261	+9.529%
2024-05-08	165.4900	168.4600	161.3800	164.4400	+2.417%	220,300	+12.327%
2024-05-07	162.9900	164.4000	158.2100	160.5600	-1.182%	108,847	+15.041%
2024-05-06	164.5100	165.0000	161.9450	162.4800	+0.142%	160,154	+13.682%
2024-05-03	162.5100	162.5100	159.2550	162.2500	+0.148%	195,009	+13.843%
2024-05-02	160.9900	164.6000	158.8100	162.0100	+3.501%	268,400	+14.011%
2024-05-01	154.3000	157.8900	154.3000	156.5300	+1.682%	176,901	+18.003%
2024-04-30	155.0000	156.6400	150.2900	153.9400	-1.655%	205,282	+19.988%
2024-04-29	155.0000	157.8900	153.0800	156.5300	+1.921%	185,728	+18.003%
2024-04-26	152.1100	154.4700	150.7260	153.5800	+3.379%	208,460	+20.270%
2024-04-25	148.4000	152.8300	146.1600	148.5600	+3.081%	409,342	+24.334%
2024-04-24	143.4500	146.2200	141.7800	144.1200	+3.691%	215,690	+28.164%
2024-04-23	135.7500	142.2200	134.6800	138.9900	+6.148%	203,615	+32.894%
2024-04-22	130.5500	133.0900	129.9600	130.9400	+1.096%	151,563	+41.065%
2024-04-19	130.0000	130.8500	126.9681	129.5200	-1.849%	253,381	+42.611%
2024-04-18	131.4000	136.0000	131.4000	131.9600	+0.076%	125,708	+39.974%
2024-04-17	134.4000	134.4000	131.2794	131.8600	-1.634%	199,786	+40.080%
2024-04-16	137.2800	137.7050	133.7100	134.0500	-3.143%	308,982	+37.792%
2024-04-15	140.6800	142.6300	137.3750	138.4000	-2.052%	227,359	+33.461%
2024-04-12	145.0000	146.8050	140.0800	141.3000	-3.305%	139,454	+30.722%
2024-04-11	147.6200	148.9300	145.3400	146.1300	-2.424%	243,171	+26.401%
2024-04-10	150.3400	150.9750	147.9750	149.7600	-2.766%	272,924	+23.337%
2024-04-09	153.7000	155.3700	150.8400	154.0200	+2.851%	115,201	+19.926%
2024-04-08	148.8400	151.5200	148.5000	149.7500	-0.187%	109,180	+23.346%
2024-04-05	149.5700	151.4450	148.0000	150.0300	+0.308%	90,661	+23.115%
2024-04-04	153.2600	153.2800	149.3000	149.5700	-1.566%	81,654	+23.494%
2024-04-03	153.5300	154.1224	150.7900	151.9500	-0.848%	56,991	+21.560%
2024-04-02	155.5100	157.3200	152.6950	153.2500	-3.756%	84,095	+20.529%
2024-04-01	156.8700	159.3400	152.7700	159.2300	+1.816%	126,964	+16.002%
2024-03-28	157.0000	157.3800	155.0900	156.3900	+0.845%	104,129	+18.109%
2024-03-27	153.0500	155.9150	153.0500	155.0800	+0.826%	76,134	+19.106%
2024-03-26	155.9600	155.9900	151.4900	153.8100	-0.071%	104,417	+20.090%
2024-03-25	153.1400	155.6300	151.9450	153.9200	+1.250%	122,678	+20.004%
2024-03-22	156.4800	158.1000	151.8500	152.0200	-7.135%	445,487	+21.504%
2024-03-21	167.1000	167.8350	162.5000	163.7000	-3.490%	192,989	+12.834%
2024-03-20	169.4400	170.3599	166.6600	169.6200	+0.904%	195,654	+8.896%
2024-03-19	168.3100	171.2500	165.8300	168.1000	-0.237%	145,070	+9.881%
2024-03-18	168.3300	170.7800	168.3300	168.5000	-0.882%	154,989	+9.620%
2024-03-15	171.7900	171.7900	166.9000	170.0000	+0.651%	350,215	+8.653%
2024-03-14	174.1400	174.7950	165.3950	168.9000	-4.290%	395,199	+9.361%
2024-03-13	180.9800	184.8000	175.4900	176.4700	+7.768%	551,352	+4.669%
2024-03-12	168.7000	170.0000	162.2650	163.7500	-0.474%	188,675	+12.800%
2024-03-11	161.7900	167.6415	158.7249	164.5300	+3.791%	126,937	+12.265%
2024-03-08	163.8000	166.0700	157.3900	158.5200	-2.299%	188,440	+16.522%
2024-03-07	158.0400	163.1000	158.0400	162.2500	+1.711%	138,994	+13.843%
2024-03-06	161.2800	162.0200	158.7900	159.5200	-0.561%	212,634	+15.791%
2024-03-05	163.8100	164.6650	159.7800	160.4200	-4.432%	164,854	+15.142%
2024-03-04	164.2600	169.0350	160.5900	167.8600	+1.721%	183,199	+10.038%
2024-03-01	163.8100	168.1100	161.6013	165.0200	-0.380%	190,688	+11.932%
2024-02-29	176.0500	176.0500	165.5800	165.6500	-7.188%	281,679	+11.506%
2024-02-28	173.5100	179.1100	173.5100	178.4800	-0.673%	602,580	+3.491%
2024-02-27	164.9500	179.8800	164.0750	179.6900	+12.124%	511,302	+2.794%
2024-02-26	159.1400	162.1100	154.7600	160.2600	+3.327%	579,096	+15.256%
2024-02-23	155.2200	158.4750	154.3800	155.1000	+0.858%	217,784	+19.091%
2024-02-22	152.9300	155.5100	151.6400	153.7800	+1.976%	194,572	+20.113%
2024-02-21	149.0200	151.8530	148.6100	150.8000	+1.857%	180,908	+22.487%
2024-02-20	149.5500	150.9000	147.0650	148.0500	-0.121%	138,225	+24.762%
2024-02-16	148.9000	149.5000	146.2100	148.2300	+1.479%	135,075	+24.610%
2024-02-15	146.7500	149.3400	145.0100	146.0700	+0.137%	184,301	+26.453%
2024-02-14	145.8500	147.6400	143.5000	145.8700	+2.870%	285,727	+26.626%
2024-02-13	144.0000	146.3600	141.3400	141.8000	-3.254%	190,910	+30.261%
2024-02-12	147.6500	149.7200	145.8800	146.5700	-0.279%	138,052	+26.022%
2024-02-09	144.6100	147.1800	143.0120	146.9800	+2.870%	147,319	+25.670%
2024-02-08	145.0000	145.8880	141.5400	142.8800	-3.303%	237,902	+29.276%
2024-02-07	148.1600	150.4300	146.8900	147.7600	-3.790%	277,447	+25.007%
2024-02-06	149.8800	155.4700	146.5100	153.5800	+8.300%	324,378	+20.270%
2024-02-05	145.2600	146.2750	139.7300	141.8100	-1.848%	425,421	+30.252%
2024-02-02	140.4100	147.2100	132.9500	144.4800	-3.635%	736,231	+27.845%
2024-02-01	152.6300	152.6300	149.8800	149.9300	+1.147%	291,296	+23.197%
2024-01-31	152.8000	153.1900	147.8800	148.2300	-4.392%	402,337	+24.610%
2024-01-30	158.8000	158.8000	153.9350	155.0400	-4.344%	384,487	+19.137%
2024-01-29	161.6200	162.9500	155.2300	162.0800	+0.111%	366,143	+13.962%
2024-01-26	157.9800	163.1800	157.6100	161.9000	-1.879%	555,661	+14.089%
2024-01-25	161.3700	166.1500	159.5960	165.0000	+2.676%	330,129	+11.945%
2024-01-24	164.0000	166.3400	160.5400	160.7000	-0.968%	251,252	+14.941%
2024-01-23	157.5400	162.5050	156.8600	162.2700	+3.607%	349,150	+13.829%
2024-01-22	157.1000	158.0400	153.1300	156.6200	-1.978%	360,408	+17.935%
2024-01-19	160.5000	160.5000	157.9700	159.7800	-3.369%	441,807	+15.603%
2024-01-18	168.8500	168.8500	164.4000	165.3500	-1.460%	302,826	+11.708%
2024-01-17	165.0100	167.8000	163.8500	167.8000	-3.146%	443,492	+10.077%
2024-01-16	174.1700	175.0000	171.6600	173.2500	-1.119%	295,776	+6.615%
2024-01-12	173.4900	177.4400	173.0100	175.2100	+0.063%	172,617	+5.422%
2024-01-11	173.7200	176.0000	171.6200	175.1000	+0.029%	154,921	+5.488%
2024-01-10	183.0000	184.5200	172.0300	175.0500	-3.538%	384,558	+5.518%
2024-01-09	171.0000	182.2900	171.0000	181.4700	+5.789%	276,056	+1.785%
2024-01-08	165.9800	172.0300	163.5500	171.5400	+3.725%	236,227	+7.678%
2024-01-05	167.2800	170.2600	165.1300	165.3800	-5.874%	363,392	+11.688%
2024-01-04	181.8000	181.8400	174.0900	175.7000	-3.158%	269,065	+5.128%
2024-01-03	174.5600	182.5200	172.5000	181.4300	+2.503%	304,469	+1.808%
2024-01-02	176.0500	177.0900	172.5000	177.0000	-1.863%	331,946	+4.356%
2023-12-29	182.4000	184.0700	177.4000	180.3600	+0.490%	532,726	+2.412%
2023-12-28	181.0000	183.9999	176.9900	179.4800	+0.307%	374,296	+2.914%
2023-12-27	178.1100	180.0000	176.5150	178.9300	+1.844%	448,292	+3.230%
2023-12-26	176.7400	178.8100	175.5500	175.6900	-0.238%	244,418	+5.134%
2023-12-22	174.9000	179.8700	174.9000	176.1100	-0.553%	191,913	+4.883%
2023-12-21	175.0000	177.1900	174.0000	177.0900	+1.050%	212,311	+4.303%
2023-12-20	182.5700	185.7700	174.9700	175.2500	-5.840%	219,993	+5.398%
2023-12-19	183.4900	188.2900	181.3819	186.1200	+2.006%	322,244	-0.758%
2023-12-18	182.4200	184.6800	180.2000	182.4600	-0.333%	248,369	+1.233%
2023-12-15	183.4000	186.4800	181.9100	183.0700	-2.404%	464,667	+0.896%
2023-12-14	184.9900	188.7400	184.1700	187.5800	+2.318%	287,989	-1.530%
2023-12-13	180.0300	184.8600	177.1900	183.3300	+2.088%	178,322	+0.753%
2023-12-12	174.5500	180.8400	174.5500	179.5800	+2.888%	209,786	+2.857%
2023-12-11	174.0000	174.8600	171.2300	174.5400	-0.263%	248,536	+5.827%
2023-12-08	177.0000	178.3800	174.0000	175.0000	-2.431%	238,529	+5.549%
2023-12-07	179.6200	183.1050	178.0350	179.3600	-1.434%	109,028	+2.983%
2023-12-06	184.3500	184.3500	180.3150	181.9700	-1.184%	183,569	+1.506%
2023-12-05	180.4700	185.0000	180.3000	184.1500	+1.650%	169,139	+0.304%
2023-12-04	184.0200	185.5200	178.6400	181.1600	-3.376%	208,676	+1.960%
2023-12-01	186.9400	189.2200	186.1100	187.4900	+0.294%	210,015	-1.483%
2023-11-30	186.6400	189.1500	183.9750	186.9400	+2.080%	186,819	-1.193%
2023-11-29	183.0800	186.0000	182.7650	183.1300	-0.925%	187,468	+0.863%
2023-11-28	181.6000	185.0000	181.2800	184.8400	+1.028%	104,101	-0.070%
2023-11-27	185.1000	185.1000	180.9400	182.9600	-0.950%	145,570	+0.956%
2023-11-24	184.8800	186.8700	181.1900	184.7150	+1.053%	183,480	-0.003%
2023-11-22	184.7300	185.2300	181.5500	182.7900	-1.157%	109,552	+1.050%
2023-11-21	185.3000	187.0000	183.6750	184.9300	-1.570%	128,807	-0.119%
2023-11-20	186.8900	188.6500	184.4200	187.8800	+0.535%	418,343	-1.687%
2023-11-17	189.1700	189.8850	184.8800	186.8800	-1.211%	306,034	-1.161%
2023-11-16	190.2300	193.8300	187.0200	189.1700	-3.750%	184,006	-2.358%
2023-11-15	200.2400	201.0000	194.6200	196.5400	-2.500%	327,688	-6.019%
2023-11-14	199.3800	205.4000	199.2100	201.5800	+1.373%	205,707	-8.369%
2023-11-13	194.5000	199.9800	193.0000	198.8500	-0.131%	130,750	-7.111%
2023-11-10	194.5300	199.3900	191.7800	199.1100	+5.044%	229,096	-7.232%
2023-11-09	192.0000	194.4700	187.1450	189.5500	-5.324%	178,317	-2.553%
2023-11-08	199.0000	201.9900	196.5350	200.2100	+1.270%	293,264	-7.742%
2023-11-07	193.7300	198.5300	193.7300	197.7000	+0.795%	179,732	-6.571%
2023-11-06	201.8600	203.5900	194.8500	196.1400	+6.725%	471,689	-5.827%
2023-11-03	185.0000	187.3500	183.5100	183.7800	+0.950%	427,933	+0.506%
2023-11-02	182.2100	187.1100	180.2450	182.0500	+0.414%	140,992	+1.461%
2023-11-01	184.2000	186.5250	178.7750	181.3000	-2.673%	178,522	+1.881%
2023-10-31	186.8800	188.1500	182.4500	186.2800	-0.177%	132,335	-0.843%
2023-10-30	187.3100	190.7850	184.6500	186.6100	+9.481%	356,933	-1.018%
2023-10-27	174.6800	176.9900	169.8500	170.4500	+2.774%	215,890	+8.366%
2023-10-26	166.0000	168.3200	164.3200	165.8500	-0.378%	68,586	+11.372%
2023-10-25	168.1300	171.5000	165.1600	166.4800	-3.747%	162,486	+10.950%
2023-10-24	168.0200	176.2500	168.0200	172.9600	+2.507%	107,298	+6.793%
2023-10-23	161.8800	169.8000	159.5588	168.7300	+2.131%	195,571	+9.471%
2023-10-20	156.5600	165.7500	156.5600	165.2100	+4.122%	398,327	+11.803%
2023-10-19	165.1900	166.5800	157.7500	158.6700	-5.294%	168,593	+16.411%
2023-10-18	168.1200	168.8500	166.8200	167.5400	-2.338%	151,213	+10.248%
2023-10-17	169.1700	174.1500	169.1700	171.5500	-1.374%	220,167	+7.671%
2023-10-16	173.1600	177.2700	172.4900	173.9400	-2.713%	274,272	+6.192%
2023-10-13	177.0000	180.0200	172.8500	178.7900	+1.453%	217,535	+3.311%
2023-10-12	187.4900	187.4900	174.8300	176.2300	-3.277%	353,810	+4.812%
2023-10-11	184.2300	187.7500	180.2300	182.2000	+3.130%	196,587	+1.378%
2023-10-10	173.2400	178.6900	173.2400	176.6700	+2.246%	136,854	+4.551%
2023-10-09	174.6100	174.8850	170.4400	172.7900	-0.627%	308,721	+6.899%
2023-10-06	173.4400	175.2850	171.0000	173.8800	+1.881%	190,717	+6.228%
2023-10-05	171.0800	171.0800	167.3000	170.6700	+0.899%	134,808	+8.226%
2023-10-04	172.0900	172.7650	167.7200	169.1500	-2.921%	198,809	+9.199%
2023-10-03	177.0000	177.1400	173.2100	174.2400	-2.387%	238,633	+6.009%
2023-10-02	180.9900	181.7800	177.9300	178.5000	-0.762%	138,113	+3.479%
2023-09-29	181.3000	182.9100	177.7250	179.8700	-2.335%	277,632	+2.691%
2023-09-28	187.7900	189.9900	183.1300	184.1700	-4.168%	169,765	+0.293%
2023-09-27	192.8900	196.0500	189.6100	192.1800	+3.568%	162,454	-3.887%
2023-09-26	187.3500	190.4500	185.3100	185.5600	-2.532%	132,883	-0.458%
2023-09-25	189.6300	192.1100	188.6900	190.3800	-0.105%	126,640	-2.978%
2023-09-22	192.3900	193.9500	189.7800	190.5800	+1.491%	166,737	-3.080%
2023-09-21	188.7100	189.1800	186.1850	187.7800	-2.624%	201,549	-1.635%
2023-09-20	201.0000	202.1500	189.5000	192.8400	-7.670%	322,682	-4.216%
2023-09-19	209.2500	211.4000	205.0150	208.8600	-0.024%	202,671	-11.563%
2023-09-18	205.0000	210.7500	204.0500	208.9100	+4.288%	272,239	-11.584%
2023-09-15	200.5000	204.4000	199.3400	200.3200	+0.917%	300,133	-7.793%
2023-09-14	199.5000	203.3000	198.0300	198.5000	-0.785%	209,662	-6.947%
2023-09-13	204.3300	204.8000	198.1200	200.0700	-3.217%	179,029	-7.677%
2023-09-12	210.5000	211.9400	205.3200	206.7200	-1.204%	137,159	-10.647%
2023-09-11	210.0000	213.8300	206.1000	209.2400	+8.623%	363,166	-11.723%
2023-09-08	192.5200	194.2500	191.2792	192.6300	-0.839%	94,713	-4.112%
2023-09-07	197.0200	199.0000	194.2500	194.2600	-3.760%	111,281	-4.916%
2023-09-06	203.2100	203.4550	198.2400	201.8500	-1.460%	102,188	-8.491%
2023-09-05	207.4300	209.0000	204.1500	204.8400	-1.953%	168,613	-9.827%
2023-09-01	208.2900	213.3800	207.5800	208.9200	+0.660%	129,492	-11.588%
2023-08-31	206.6700	211.6700	206.6100	207.5500	-1.733%	249,706	-11.005%
2023-08-30	201.4000	214.4900	201.4000	211.2100	-1.114%	253,815	-12.547%
2023-08-29	211.0700	219.6400	210.1600	213.5900	+5.691%	414,615	-13.521%
2023-08-28	200.1200	205.4800	200.1200	202.0900	+1.855%	155,907	-8.600%
2023-08-25	193.0800	200.0000	193.0800	198.4100	-0.236%	147,221	-6.905%
2023-08-24	203.0000	203.8500	193.8300	198.8800	-1.933%	262,479	-7.125%
2023-08-23	196.6900	204.6600	195.3400	202.8000	+4.385%	254,401	-8.920%
2023-08-22	195.6000	197.5300	191.4300	194.2800	-0.938%	596,436	-4.926%
2023-08-21	190.9600	196.7000	190.9600	196.1200	+1.590%	126,799	-5.818%
2023-08-18	188.5700	193.7300	188.5700	193.0500	+0.400%	115,919	-4.320%
2023-08-17	193.7300	196.3500	190.6700	192.2800	-0.026%	240,254	-3.937%
2023-08-16	198.9200	199.3100	190.2200	192.3300	-5.125%	223,535	-3.962%
2023-08-15	204.2100	205.6400	199.9700	202.7200	-0.691%	103,758	-8.884%
2023-08-14	200.0000	206.4800	199.2000	204.1300	+3.263%	124,920	-9.514%
2023-08-11	193.2100	198.9200	193.2100	197.6800	-0.121%	78,648	-6.561%
2023-08-10	200.2000	202.7200	195.4200	197.9200	-1.326%	127,940	-6.674%
2023-08-09	197.4300	204.3400	194.6000	200.5800	+4.692%	131,014	-7.912%
2023-08-08	188.0100	194.1850	188.0100	191.5900	+2.170%	194,776	-3.591%
2023-08-07	191.2200	193.8550	183.8700	187.5200	-7.292%	295,617	-1.499%
2023-08-04	206.2500	208.0300	199.8700	202.2700	-1.725%	198,897	-8.681%
2023-08-03	197.5000	209.6350	195.6800	205.8200	+8.458%	298,791	-10.257%
2023-08-02	210.6500	216.4300	186.2700	189.7700	-8.119%	562,830	-2.666%
2023-08-01	211.2400	212.3900	203.9600	206.5400	-3.585%	243,839	-10.569%
2023-07-31	219.5200	220.9600	213.5800	214.2200	-4.846%	566,715	-13.776%
2023-07-28	216.3100	225.2300	216.0100	225.1300	+7.461%	334,116	-17.954%
2023-07-27	204.0000	212.3200	203.9900	209.5000	+3.375%	521,782	-11.833%
2023-07-26	197.8700	205.8500	197.1200	202.6600	+3.004%	259,082	-8.857%
2023-07-25	195.5100	198.1399	193.9300	196.7500	+0.773%	106,983	-6.119%
2023-07-24	196.0300	197.9900	194.5100	195.2400	-1.144%	159,844	-5.393%
2023-07-21	197.3900	198.6900	195.2400	197.5000	+2.390%	123,221	-6.476%
2023-07-20	192.1900	195.2700	191.6900	192.8900	-0.135%	101,742	-4.241%
2023-07-19	194.7800	197.3867	193.0700	193.1500	-0.801%	108,597	-4.370%
2023-07-18	196.6600	197.0400	193.7500	194.7100	-1.612%	171,175	-5.136%
2023-07-17	199.7900	201.9800	196.9700	197.9000	+0.800%	244,100	-6.665%
2023-07-14	196.1400	198.1800	193.5200	196.3300	-0.928%	144,848	-5.919%

document.getElementById("ljpNN0").onerror = function(){this.style.display='none';}; .dark-mode .Kyq7TQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kyq7TQ{ color: #333333; background-color: white; border: 2px solid #333333; }BGNEBeiGene, Ltd.stock NASDAQ

BGNE
BeiGene, Ltd.
stock NASDAQ