BeiGene, Ltd. (BGNE) NASDAQ

184.71

+0.9(+0.49%)

Updated at December 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 29, 2025224.61226.71226.71228.87224.61111,109
January 28, 2025228.89226.67226.67229223.51210,096
January 27, 2025222.99225.24225.24227.92221.51340,505
January 24, 2025217.58222.08222.08223.54215.46346,449
January 23, 2025217.35222.24222.24223.5215.7352,001
January 22, 2025217.37222.22222.22223.52214.1477,080
January 21, 2025214.51218.7218.7221.79212.99521,075
January 17, 2025205.35210.08210.08211.96205.35490,050
January 16, 2025201.72205.34205.34206.82199.02293,677
January 15, 2025200201.72201.72203196.65354,627
January 14, 2025191.5200.99200.99207.67191.5734,665
January 13, 2025176184.61184.61184.64174.74224,934
January 10, 2025179.98176.71176.71180.1175.92271,466
January 08, 2025175177.88177.88177.99172.67251,735
January 07, 2025176.11175.1175.1180.4175432,555
January 06, 2025182180.64180.64182179.01376,035
January 03, 2025183.5180.82180.82184.76179.05189,886
January 02, 2025182.5184184186.54180.34132,212
December 31, 2024184184.71184.71187.42183.91331,631
December 30, 2024180.08183.81183.81185.24179.73178,913
December 27, 2024181.81181.89181.89184.91180.26169,800
December 26, 2024181.58184.68184.68184.98180.99163,900
December 24, 2024177.72181.62181.62182.33177.09148,400
December 23, 2024178.63177.7177.7179.93176.57231,200
December 20, 2024176.29176.5176.5179.25175.8368,500
December 19, 2024175.18174.72174.72177.3170.99296,100
December 18, 2024177.56175.87175.87178.69174.51592,487
December 17, 2024178179.06179.06179.59176.06366,200
December 16, 2024177.69176.33176.33180174.5538,230
December 13, 2024177.15179.35179.35179.65176.15368,615
December 12, 2024184.02180.27180.27186.35179.69387,828
December 11, 2024186.92184.38184.38187.64183.26491,546
December 10, 2024195.52187.5187.5196.96183.291.26M
December 09, 2024209.1207.62207.62211203.59513,042
December 06, 2024207.72205.62205.62209.46204.09349,000
December 05, 2024204.47201.66201.66204.99200.01254,700
December 04, 2024203.37199.09199.09206.43198.7339,750
December 03, 2024206.22206.01206.01208.23202.64395,221
December 02, 2024214.89205.75205.75216.732002.1M
November 29, 2024215.13215215216.37211.37258,633
November 27, 2024201.31206.16206.16210.62201.03341,342
November 26, 2024190.2192.11192.11192.17186.52308,200
November 25, 2024192.03190.3190.3194.98188.14276,415
November 22, 2024190.94190.51190.51192.9189.01222,704
November 21, 2024196.09194.56194.56197.48191.41221,500
November 20, 2024195194.26194.26198.48192344,300
November 19, 2024188.24187.77187.77190.09187.19238,525
November 18, 2024186.92187.69187.69188.32184.49444,600
November 15, 2024187.79189.23189.23191.45186.16273,933
November 14, 2024193.58193.29193.29195.64191.26213,500
November 13, 2024197.44195.45195.45200.88193.28281,526
November 12, 2024198193.64193.64203189.6335,253
November 11, 2024206.37205.04205.04209.29204.4334,500
November 08, 2024203.84205.47205.47206.35202.59207,402
November 07, 2024202.73206.82206.82208.06202.73144,300
November 06, 2024208.03202.73202.73208.03196.15551,800
November 05, 2024208.13208.03208.03209.99205.63322,600
November 04, 2024204.86207.25207.25210.53204.86177,228
November 01, 2024206.63204.21204.21209.05202.9463,006
October 31, 2024205.5202.64202.64205.99202.19216,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved