BeiGene, Ltd. - BGNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2025	224.61	226.71	226.71	228.87	224.61	111,109
January 28, 2025	228.89	226.67	226.67	229	223.51	210,096
January 27, 2025	222.99	225.24	225.24	227.92	221.51	340,505
January 24, 2025	217.58	222.08	222.08	223.54	215.46	346,449
January 23, 2025	217.35	222.24	222.24	223.5	215.7	352,001
January 22, 2025	217.37	222.22	222.22	223.52	214.1	477,080
January 21, 2025	214.51	218.7	218.7	221.79	212.99	521,075
January 17, 2025	205.35	210.08	210.08	211.96	205.35	490,050
January 16, 2025	201.72	205.34	205.34	206.82	199.02	293,677
January 15, 2025	200	201.72	201.72	203	196.65	354,627
January 14, 2025	191.5	200.99	200.99	207.67	191.5	734,665
January 13, 2025	176	184.61	184.61	184.64	174.74	224,934
January 10, 2025	179.98	176.71	176.71	180.1	175.92	271,466
January 08, 2025	175	177.88	177.88	177.99	172.67	251,735
January 07, 2025	176.11	175.1	175.1	180.4	175	432,555
January 06, 2025	182	180.64	180.64	182	179.01	376,035
January 03, 2025	183.5	180.82	180.82	184.76	179.05	189,886
January 02, 2025	182.5	184	184	186.54	180.34	132,212
December 31, 2024	184	184.71	184.71	187.42	183.91	331,631
December 30, 2024	180.08	183.81	183.81	185.24	179.73	178,913
December 27, 2024	181.81	181.89	181.89	184.91	180.26	169,800
December 26, 2024	181.58	184.68	184.68	184.98	180.99	163,900
December 24, 2024	177.72	181.62	181.62	182.33	177.09	148,400
December 23, 2024	178.63	177.7	177.7	179.93	176.57	231,200
December 20, 2024	176.29	176.5	176.5	179.25	175.8	368,500
December 19, 2024	175.18	174.72	174.72	177.3	170.99	296,100
December 18, 2024	177.56	175.87	175.87	178.69	174.51	592,487
December 17, 2024	178	179.06	179.06	179.59	176.06	366,200
December 16, 2024	177.69	176.33	176.33	180	174.5	538,230
December 13, 2024	177.15	179.35	179.35	179.65	176.15	368,615
December 12, 2024	184.02	180.27	180.27	186.35	179.69	387,828
December 11, 2024	186.92	184.38	184.38	187.64	183.26	491,546
December 10, 2024	195.52	187.5	187.5	196.96	183.29	1.26M
December 09, 2024	209.1	207.62	207.62	211	203.59	513,042
December 06, 2024	207.72	205.62	205.62	209.46	204.09	349,000
December 05, 2024	204.47	201.66	201.66	204.99	200.01	254,700
December 04, 2024	203.37	199.09	199.09	206.43	198.7	339,750
December 03, 2024	206.22	206.01	206.01	208.23	202.64	395,221
December 02, 2024	214.89	205.75	205.75	216.73	200	2.1M
November 29, 2024	215.13	215	215	216.37	211.37	258,633
November 27, 2024	201.31	206.16	206.16	210.62	201.03	341,342
November 26, 2024	190.2	192.11	192.11	192.17	186.52	308,200
November 25, 2024	192.03	190.3	190.3	194.98	188.14	276,415
November 22, 2024	190.94	190.51	190.51	192.9	189.01	222,704
November 21, 2024	196.09	194.56	194.56	197.48	191.41	221,500
November 20, 2024	195	194.26	194.26	198.48	192	344,300
November 19, 2024	188.24	187.77	187.77	190.09	187.19	238,525
November 18, 2024	186.92	187.69	187.69	188.32	184.49	444,600
November 15, 2024	187.79	189.23	189.23	191.45	186.16	273,933
November 14, 2024	193.58	193.29	193.29	195.64	191.26	213,500
November 13, 2024	197.44	195.45	195.45	200.88	193.28	281,526
November 12, 2024	198	193.64	193.64	203	189.6	335,253
November 11, 2024	206.37	205.04	205.04	209.29	204.4	334,500
November 08, 2024	203.84	205.47	205.47	206.35	202.59	207,402
November 07, 2024	202.73	206.82	206.82	208.06	202.73	144,300
November 06, 2024	208.03	202.73	202.73	208.03	196.15	551,800
November 05, 2024	208.13	208.03	208.03	209.99	205.63	322,600
November 04, 2024	204.86	207.25	207.25	210.53	204.86	177,228
November 01, 2024	206.63	204.21	204.21	209.05	202.9	463,006
October 31, 2024	205.5	202.64	202.64	205.99	202.19	216,800

BeiGene, Ltd. (BGNE) NASDAQ