BeiGene, Ltd. BGNE
184.71 0.00 (+0.00%)
Regular-session close
183.91 Day range 187.42
52-week range unavailable
- YTD
- +4.67%
- 1 year
- +4.67%
BGNE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 184.00 | 187.42 | 183.91 | 184.71 | +0.90 | +0.49% | 331,631 |
| Dec 30, 2024 | 180.08 | 185.24 | 179.73 | 183.81 | +1.92 | +1.06% | 178,913 |
| Dec 27, 2024 | 181.81 | 184.91 | 180.26 | 181.89 | -2.79 | -1.51% | 169,767 |
| Dec 26, 2024 | 181.58 | 184.98 | 180.99 | 184.68 | +3.06 | +1.68% | 163,887 |
| Dec 24, 2024 | 177.72 | 182.33 | 177.09 | 181.62 | +3.92 | +2.21% | 148,370 |
| Dec 23, 2024 | 178.63 | 179.93 | 176.57 | 177.70 | +1.20 | +0.68% | 231,186 |
| Dec 20, 2024 | 176.29 | 179.25 | 175.80 | 176.50 | +1.78 | +1.02% | 368,466 |
| Dec 19, 2024 | 175.18 | 177.30 | 170.99 | 174.72 | -1.15 | -0.65% | 296,091 |
| Dec 18, 2024 | 177.56 | 178.69 | 174.51 | 175.87 | -3.19 | -1.78% | 592,487 |
| Dec 17, 2024 | 178.00 | 179.59 | 176.06 | 179.06 | +2.73 | +1.55% | 366,173 |
| Dec 16, 2024 | 177.69 | 180.00 | 174.50 | 176.33 | -3.02 | -1.68% | 538,230 |
| Dec 13, 2024 | 177.15 | 179.65 | 176.15 | 179.35 | -0.92 | -0.51% | 368,615 |
| Dec 12, 2024 | 184.02 | 186.35 | 179.69 | 180.27 | -4.11 | -2.23% | 387,828 |
| Dec 11, 2024 | 186.92 | 187.64 | 183.26 | 184.38 | -3.12 | -1.66% | 491,546 |
| Dec 10, 2024 | 195.52 | 196.96 | 183.29 | 187.50 | -20.12 | -9.69% | 1,260,783 |
| Dec 9, 2024 | 209.10 | 211.00 | 203.59 | 207.62 | +2.00 | +0.97% | 513,042 |
| Dec 6, 2024 | 207.72 | 209.46 | 204.09 | 205.62 | +3.96 | +1.96% | 348,989 |
| Dec 5, 2024 | 204.47 | 204.99 | 200.01 | 201.66 | +2.57 | +1.29% | 254,671 |
| Dec 4, 2024 | 203.37 | 206.43 | 198.70 | 199.09 | -6.92 | -3.36% | 339,750 |
| Dec 3, 2024 | 206.22 | 208.23 | 202.64 | 206.01 | +0.26 | +0.13% | 395,221 |
| Dec 2, 2024 | 214.89 | 216.73 | 200.00 | 205.75 | -9.25 | -4.30% | 2,095,602 |
| Nov 29, 2024 | 215.13 | 216.37 | 211.37 | 215.00 | +8.84 | +4.29% | 258,633 |
| Nov 27, 2024 | 201.31 | 210.62 | 201.03 | 206.16 | +14.05 | +7.31% | 341,342 |
| Nov 26, 2024 | 190.20 | 192.17 | 186.52 | 192.11 | +1.81 | +0.95% | 308,162 |
| Nov 25, 2024 | 192.03 | 194.98 | 188.14 | 190.30 | -0.21 | -0.11% | 276,415 |
| Nov 22, 2024 | 190.94 | 192.90 | 189.01 | 190.51 | -4.05 | -2.08% | 222,704 |
| Nov 21, 2024 | 196.09 | 197.48 | 191.41 | 194.56 | +0.30 | +0.15% | 221,472 |
| Nov 20, 2024 | 195.00 | 198.48 | 192.00 | 194.26 | +6.49 | +3.46% | 344,281 |
| Nov 19, 2024 | 188.24 | 190.09 | 187.19 | 187.77 | +0.08 | +0.04% | 238,525 |
| Nov 18, 2024 | 186.92 | 188.32 | 184.49 | 187.69 | -1.54 | -0.81% | 444,597 |
| Nov 15, 2024 | 187.79 | 191.45 | 186.16 | 189.23 | -4.06 | -2.10% | 273,933 |
| Nov 14, 2024 | 193.58 | 195.64 | 191.26 | 193.29 | — | — | 213,477 |
32 days, newest first. Daily bars as drawn on the BGNE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.