NasdaqGS - Delayed Quote USD

BeiGene, Ltd. (BGNE)

138.99 +8.05 (+6.15%)
At close: April 23 at 4:00 PM EDT
149.50 +10.51 (+7.56%)
Pre-Market: 4:43 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 135.75 142.22 134.68 138.99 138.99 203,600
Apr 22, 2024 130.55 133.09 129.96 130.94 130.94 152,600
Apr 19, 2024 130.00 130.85 126.97 129.52 129.52 296,400
Apr 18, 2024 131.40 136.00 131.40 131.96 131.96 126,000
Apr 17, 2024 134.40 134.40 131.28 131.86 131.86 200,100
Apr 16, 2024 137.28 137.71 133.71 134.05 134.05 309,000
Apr 15, 2024 140.68 142.63 137.38 138.40 138.40 228,200
Apr 12, 2024 145.00 146.80 140.08 141.30 141.30 139,500
Apr 11, 2024 147.62 148.93 145.34 146.13 146.13 243,200
Apr 10, 2024 150.34 150.98 147.98 149.76 149.76 272,900
Apr 9, 2024 153.70 155.37 150.84 154.02 154.02 115,200
Apr 8, 2024 148.84 151.52 148.50 149.75 149.75 109,200
Apr 5, 2024 149.57 151.45 148.00 150.03 150.03 90,700
Apr 4, 2024 153.26 153.28 149.30 149.57 149.57 81,700
Apr 3, 2024 153.53 154.12 150.79 151.95 151.95 57,000
Apr 2, 2024 155.51 157.32 152.70 153.25 153.25 84,100
Apr 1, 2024 156.87 159.34 152.77 159.23 159.23 127,000
Mar 28, 2024 157.00 157.38 155.09 156.39 156.39 104,100
Mar 27, 2024 153.05 155.91 153.05 155.08 155.08 76,100
Mar 26, 2024 155.96 155.99 151.49 153.81 153.81 104,400
Mar 25, 2024 153.14 155.63 151.95 153.92 153.92 122,700
Mar 22, 2024 156.48 158.10 151.85 152.02 152.02 445,500
Mar 21, 2024 167.10 167.84 162.50 163.70 163.70 193,000
Mar 20, 2024 169.44 170.36 166.66 169.62 169.62 195,700
Mar 19, 2024 168.31 171.25 165.83 168.10 168.10 145,100
Mar 18, 2024 168.33 170.78 168.33 168.50 168.50 154,800
Mar 15, 2024 171.79 171.79 166.90 170.00 170.00 350,200
Mar 14, 2024 174.14 174.79 165.40 168.90 168.90 395,200
Mar 13, 2024 180.98 184.80 175.49 176.47 176.47 551,300
Mar 12, 2024 168.70 170.00 162.26 163.75 163.75 188,700
Mar 11, 2024 161.79 167.64 158.73 164.53 164.53 126,900
Mar 8, 2024 163.80 166.07 157.39 158.52 158.52 188,300
Mar 7, 2024 158.04 163.10 158.04 162.25 162.25 139,000
Mar 6, 2024 161.28 162.02 158.79 159.52 159.52 212,600
Mar 5, 2024 163.81 164.66 159.78 160.42 160.42 164,900
Mar 4, 2024 164.26 169.04 160.59 167.86 167.86 183,200
Mar 1, 2024 163.81 168.11 161.60 165.02 165.02 190,700
Feb 29, 2024 176.05 176.05 165.58 165.65 165.65 281,600
Feb 28, 2024 173.51 179.11 173.51 178.48 178.48 602,500
Feb 27, 2024 164.95 179.88 164.07 179.69 179.69 511,100
Feb 26, 2024 159.14 162.11 154.76 160.26 160.26 579,100
Feb 23, 2024 155.22 158.48 154.38 155.10 155.10 217,800
Feb 22, 2024 152.93 155.51 151.64 153.78 153.78 194,600
Feb 21, 2024 149.02 151.85 148.61 150.80 150.80 180,900
Feb 20, 2024 149.55 150.90 147.07 148.05 148.05 138,200
Feb 16, 2024 148.90 149.50 146.21 148.23 148.23 135,100
Feb 15, 2024 146.75 149.34 145.01 146.07 146.07 184,300
Feb 14, 2024 145.85 147.64 143.50 145.87 145.87 285,700
Feb 13, 2024 144.00 146.36 141.34 141.80 141.80 190,900
Feb 12, 2024 147.65 149.72 145.88 146.57 146.57 138,100
Feb 9, 2024 144.61 147.18 143.01 146.98 146.98 147,300
Feb 8, 2024 145.00 145.89 141.54 142.88 142.88 237,900
Feb 7, 2024 148.16 150.43 146.89 147.76 147.76 277,400
Feb 6, 2024 149.88 155.47 146.51 153.58 153.58 324,400
Feb 5, 2024 145.26 146.27 139.73 141.81 141.81 425,400
Feb 2, 2024 140.41 147.21 132.95 144.48 144.48 736,200
Feb 1, 2024 152.63 152.63 149.88 149.93 149.93 291,300
Jan 31, 2024 152.80 153.19 147.88 148.23 148.23 402,300
Jan 30, 2024 158.80 158.80 153.93 155.04 155.04 384,500
Jan 29, 2024 161.62 162.95 155.23 162.08 162.08 366,000
Jan 26, 2024 157.98 163.18 157.61 161.90 161.90 555,600
Jan 25, 2024 161.37 166.15 159.60 165.00 165.00 330,100
Jan 24, 2024 164.00 166.34 160.54 160.70 160.70 251,200
Jan 23, 2024 157.54 162.51 156.86 162.27 162.27 349,200
Jan 22, 2024 157.10 158.04 153.13 156.62 156.62 360,400
Jan 19, 2024 160.50 160.50 157.97 159.78 159.78 441,800
Jan 18, 2024 168.85 168.85 164.40 165.35 165.35 302,800
Jan 17, 2024 165.01 167.80 163.85 167.80 167.80 443,500
Jan 16, 2024 174.17 175.00 171.66 173.25 173.25 295,800
Jan 12, 2024 173.49 177.44 173.01 175.21 175.21 172,600
Jan 11, 2024 173.72 176.00 171.62 175.10 175.10 154,900
Jan 10, 2024 183.00 184.52 172.03 175.05 175.05 384,500
Jan 9, 2024 171.00 182.29 171.00 181.47 181.47 276,100
Jan 8, 2024 165.98 172.03 163.55 171.54 171.54 236,200
Jan 5, 2024 167.28 170.26 165.13 165.38 165.38 363,400
Jan 4, 2024 181.80 181.84 174.09 175.70 175.70 269,100
Jan 3, 2024 174.56 182.52 172.50 181.43 181.43 304,400
Jan 2, 2024 176.05 177.09 172.50 177.00 177.00 331,900
Dec 29, 2023 182.40 184.07 177.40 180.36 180.36 532,700
Dec 28, 2023 181.00 184.00 176.99 179.48 179.48 374,300
Dec 27, 2023 178.11 180.00 176.51 178.93 178.93 448,300
Dec 26, 2023 176.74 178.81 175.55 175.69 175.69 244,400
Dec 22, 2023 174.90 179.87 174.90 176.11 176.11 191,900
Dec 21, 2023 175.00 177.19 174.00 177.09 177.09 212,300
Dec 20, 2023 182.57 185.77 174.97 175.25 175.25 220,000
Dec 19, 2023 183.49 188.29 181.38 186.12 186.12 322,100
Dec 18, 2023 182.42 184.68 180.20 182.46 182.46 248,400
Dec 15, 2023 183.40 186.48 181.91 183.07 183.07 464,700
Dec 14, 2023 184.99 188.74 184.17 187.58 187.58 288,000
Dec 13, 2023 180.03 184.86 177.19 183.33 183.33 178,200
Dec 12, 2023 174.55 180.84 174.55 179.58 179.58 209,800
Dec 11, 2023 174.00 174.86 171.23 174.54 174.54 248,500
Dec 8, 2023 177.00 178.38 174.00 175.00 175.00 238,500
Dec 7, 2023 179.62 183.10 178.04 179.36 179.36 109,000
Dec 6, 2023 184.35 184.35 180.32 181.97 181.97 183,600
Dec 5, 2023 180.47 185.00 180.30 184.15 184.15 169,100
Dec 4, 2023 184.02 185.52 178.64 181.16 181.16 208,700
Dec 1, 2023 186.94 189.22 186.11 187.49 187.49 210,000
Nov 30, 2023 186.64 189.15 183.98 186.94 186.94 186,800
Nov 29, 2023 183.08 186.00 182.76 183.13 183.13 187,500
Nov 28, 2023 181.60 185.00 181.28 184.84 184.84 104,100
Nov 27, 2023 185.10 185.10 180.94 182.96 182.96 145,600
Nov 24, 2023 184.88 186.87 181.19 184.71 184.71 183,500
Nov 22, 2023 184.73 185.23 181.55 182.79 182.79 109,600
Nov 21, 2023 185.30 187.00 183.68 184.93 184.93 128,800
Nov 20, 2023 186.89 188.65 184.42 187.88 187.88 418,100
Nov 17, 2023 189.17 189.88 184.88 186.88 186.88 306,000
Nov 16, 2023 190.23 193.83 187.02 189.17 189.17 184,000
Nov 15, 2023 200.24 201.00 194.62 196.54 196.54 327,700
Nov 14, 2023 199.38 205.40 199.21 201.58 201.58 205,700
Nov 13, 2023 194.50 199.98 193.00 198.85 198.85 130,700
Nov 10, 2023 194.53 199.39 191.78 199.11 199.11 229,100
Nov 9, 2023 192.00 194.47 187.15 189.55 189.55 178,300
Nov 8, 2023 199.00 201.99 196.54 200.21 200.21 293,300
Nov 7, 2023 193.73 198.53 193.73 197.70 197.70 179,700
Nov 6, 2023 201.86 203.59 194.85 196.14 196.14 471,700
Nov 3, 2023 185.00 187.35 183.51 183.78 183.78 427,900
Nov 2, 2023 182.21 187.11 180.24 182.05 182.05 141,000
Nov 1, 2023 184.20 186.52 178.77 181.30 181.30 178,500
Oct 31, 2023 186.88 188.15 182.45 186.28 186.28 132,300
Oct 30, 2023 187.31 190.79 184.65 186.61 186.61 356,900
Oct 27, 2023 174.68 176.99 169.85 170.45 170.45 215,900
Oct 26, 2023 166.00 168.32 164.32 165.85 165.85 68,600
Oct 25, 2023 168.13 171.50 165.16 166.48 166.48 162,500
Oct 24, 2023 168.02 176.25 168.02 172.96 172.96 107,300
Oct 23, 2023 161.88 169.80 159.56 168.73 168.73 195,600
Oct 20, 2023 156.56 165.75 156.56 165.21 165.21 398,300
Oct 19, 2023 165.19 166.58 157.75 158.67 158.67 168,400
Oct 18, 2023 168.12 168.85 166.82 167.54 167.54 151,200
Oct 17, 2023 169.17 174.15 169.17 171.55 171.55 220,100
Oct 16, 2023 173.16 177.27 172.49 173.94 173.94 274,300
Oct 13, 2023 177.00 180.02 172.85 178.79 178.79 217,500
Oct 12, 2023 187.49 187.49 174.83 176.23 176.23 353,800
Oct 11, 2023 184.23 187.75 180.23 182.20 182.20 196,600
Oct 10, 2023 173.24 178.69 173.24 176.67 176.67 136,900
Oct 9, 2023 174.61 174.88 170.44 172.79 172.79 308,700
Oct 6, 2023 173.44 175.29 171.00 173.88 173.88 190,700
Oct 5, 2023 171.08 171.08 167.30 170.67 170.67 134,800
Oct 4, 2023 172.09 172.76 167.72 169.15 169.15 198,800
Oct 3, 2023 177.00 177.14 173.21 174.24 174.24 238,600
Oct 2, 2023 180.99 181.78 177.93 178.50 178.50 138,100
Sep 29, 2023 181.30 182.91 177.73 179.87 179.87 277,600
Sep 28, 2023 187.79 189.99 183.13 184.17 184.17 169,700
Sep 27, 2023 192.89 196.05 189.61 192.18 192.18 162,400
Sep 26, 2023 187.35 190.45 185.31 185.56 185.56 132,900
Sep 25, 2023 189.63 192.11 188.69 190.38 190.38 126,600
Sep 22, 2023 192.39 193.95 189.78 190.58 190.58 166,700
Sep 21, 2023 188.71 189.18 186.18 187.78 187.78 201,500
Sep 20, 2023 201.00 202.15 189.50 192.84 192.84 322,700
Sep 19, 2023 209.25 211.40 205.01 208.86 208.86 202,700
Sep 18, 2023 205.00 210.75 204.05 208.91 208.91 272,200
Sep 15, 2023 200.50 204.40 199.34 200.32 200.32 300,100
Sep 14, 2023 199.50 203.30 198.03 198.50 198.50 209,700
Sep 13, 2023 204.33 204.80 198.12 200.07 200.07 179,000
Sep 12, 2023 210.50 211.94 205.32 206.72 206.72 137,200
Sep 11, 2023 210.00 213.83 206.10 209.24 209.24 363,100
Sep 8, 2023 192.52 194.25 191.28 192.63 192.63 94,700
Sep 7, 2023 197.02 199.00 194.25 194.26 194.26 111,300
Sep 6, 2023 203.21 203.46 198.24 201.85 201.85 102,200
Sep 5, 2023 207.43 209.00 204.15 204.84 204.84 168,600
Sep 1, 2023 208.29 213.38 207.58 208.92 208.92 129,500
Aug 31, 2023 206.67 211.67 206.61 207.55 207.55 249,700
Aug 30, 2023 201.40 214.49 201.40 211.21 211.21 253,800
Aug 29, 2023 211.07 219.64 210.16 213.59 213.59 414,600
Aug 28, 2023 200.12 205.48 200.12 202.09 202.09 155,900
Aug 25, 2023 193.08 200.00 193.08 198.41 198.41 147,200
Aug 24, 2023 203.00 203.85 193.83 198.88 198.88 262,500
Aug 23, 2023 196.69 204.66 195.34 202.80 202.80 254,400
Aug 22, 2023 195.60 197.53 191.43 194.28 194.28 596,400
Aug 21, 2023 190.96 196.70 190.96 196.12 196.12 126,800
Aug 18, 2023 188.57 193.73 188.57 193.05 193.05 115,900
Aug 17, 2023 193.73 196.35 190.67 192.28 192.28 240,100
Aug 16, 2023 198.92 199.31 190.22 192.33 192.33 223,500
Aug 15, 2023 204.21 205.64 199.97 202.72 202.72 103,700
Aug 14, 2023 200.00 206.48 199.20 204.13 204.13 124,900
Aug 11, 2023 193.21 198.92 193.21 197.68 197.68 78,600
Aug 10, 2023 200.20 202.72 195.42 197.92 197.92 127,900
Aug 9, 2023 197.43 204.34 194.60 200.58 200.58 131,000
Aug 8, 2023 188.01 194.18 188.01 191.59 191.59 194,700
Aug 7, 2023 191.22 193.85 183.87 187.52 187.52 295,600
Aug 4, 2023 206.25 208.03 199.87 202.27 202.27 198,900
Aug 3, 2023 197.50 209.63 195.68 205.82 205.82 298,800
Aug 2, 2023 210.65 216.43 186.27 189.77 189.77 562,800
Aug 1, 2023 211.24 212.39 203.96 206.54 206.54 243,700
Jul 31, 2023 219.52 220.96 213.58 214.22 214.22 566,600
Jul 28, 2023 216.31 225.23 216.01 225.13 225.13 334,100
Jul 27, 2023 204.00 212.32 203.99 209.50 209.50 521,800
Jul 26, 2023 197.87 205.85 197.12 202.66 202.66 259,100
Jul 25, 2023 195.51 198.14 193.93 196.75 196.75 107,000
Jul 24, 2023 196.03 197.99 194.51 195.24 195.24 159,800
Jul 21, 2023 197.39 198.69 195.24 197.50 197.50 123,200
Jul 20, 2023 192.19 195.27 191.69 192.89 192.89 101,700
Jul 19, 2023 194.78 197.39 193.07 193.15 193.15 108,600
Jul 18, 2023 196.66 197.04 193.75 194.71 194.71 171,200
Jul 17, 2023 199.79 201.98 196.97 197.90 197.90 244,100
Jul 14, 2023 196.14 198.18 193.52 196.33 196.33 144,800
Jul 13, 2023 195.97 199.77 194.76 198.17 198.17 163,400
Jul 12, 2023 188.28 193.36 188.28 192.05 192.05 146,200
Jul 11, 2023 182.61 188.53 179.96 188.06 188.06 267,000
Jul 10, 2023 189.70 193.98 186.90 192.53 192.53 152,000
Jul 7, 2023 190.28 193.41 188.64 189.55 189.55 177,600
Jul 6, 2023 189.67 192.00 186.05 189.43 189.43 213,300
Jul 5, 2023 187.76 193.09 187.49 191.48 191.48 308,900
Jul 3, 2023 178.76 181.79 178.20 180.85 180.85 152,200
Jun 30, 2023 176.66 179.24 175.95 178.30 178.30 282,900
Jun 29, 2023 178.00 179.09 174.74 178.59 178.59 205,600
Jun 28, 2023 177.62 180.22 176.49 179.86 179.86 208,200
Jun 27, 2023 180.92 180.99 177.01 180.29 180.29 308,300
Jun 26, 2023 183.97 185.80 179.36 180.09 180.09 444,600
Jun 23, 2023 180.74 183.40 178.58 179.28 179.28 507,400
Jun 22, 2023 184.89 187.76 182.39 185.91 185.91 268,400
Jun 21, 2023 190.03 190.72 180.38 185.60 185.60 388,400
Jun 20, 2023 196.07 196.18 189.11 191.57 191.57 286,700
Jun 16, 2023 199.38 202.54 194.08 200.21 200.21 550,000
Jun 15, 2023 193.51 208.49 191.15 201.04 201.04 477,500
Jun 14, 2023 210.23 213.62 205.17 208.12 208.12 332,400
Jun 13, 2023 212.73 213.73 209.98 212.19 212.19 237,100
Jun 12, 2023 217.98 218.35 211.46 213.20 213.20 269,200
Jun 9, 2023 216.93 219.29 215.03 216.04 216.04 157,100
Jun 8, 2023 219.33 219.56 215.78 217.06 217.06 266,700
Jun 7, 2023 222.01 226.58 221.34 224.39 224.39 122,700
Jun 6, 2023 212.52 229.57 212.34 226.14 226.14 274,400
Jun 5, 2023 220.60 225.45 217.57 221.84 221.84 146,800
Jun 2, 2023 224.47 227.66 222.60 227.36 227.36 122,400
Jun 1, 2023 220.92 227.25 220.05 223.48 223.48 116,400
May 31, 2023 225.68 226.10 213.82 220.93 220.93 280,000
May 30, 2023 237.26 241.50 224.70 228.27 228.27 209,500
May 26, 2023 230.99 238.48 228.16 236.90 236.90 205,500
May 25, 2023 235.40 235.40 224.66 227.73 227.73 108,800
May 24, 2023 236.43 240.38 235.45 236.50 236.50 87,700
May 23, 2023 241.84 244.55 238.54 239.33 239.33 130,100
May 22, 2023 235.52 245.74 235.52 242.06 242.06 165,000
May 19, 2023 230.80 234.00 228.64 232.60 232.60 90,800
May 18, 2023 228.32 230.10 225.27 228.72 228.72 169,400
May 17, 2023 231.99 234.35 226.63 231.00 231.00 211,200
May 16, 2023 244.12 244.93 238.66 238.90 238.90 132,100
May 15, 2023 238.38 241.33 235.95 240.25 240.25 115,200
May 12, 2023 240.33 242.67 237.49 238.37 238.37 168,900
May 11, 2023 243.73 245.63 239.24 244.60 244.60 85,600
May 10, 2023 244.50 246.82 242.01 245.13 245.13 161,400
May 9, 2023 246.02 247.49 241.76 245.68 245.68 167,000
May 8, 2023 254.12 256.45 251.49 253.92 253.92 147,100
May 5, 2023 244.50 257.72 244.50 249.79 249.79 243,800
May 4, 2023 257.23 263.15 251.36 260.61 260.61 294,000
May 3, 2023 262.36 266.67 261.04 265.00 265.00 191,200
May 2, 2023 259.98 263.79 259.05 263.45 263.45 251,200
May 1, 2023 254.66 260.25 253.30 259.98 259.98 183,200
Apr 28, 2023 250.72 256.03 250.72 254.96 254.96 228,600
Apr 27, 2023 248.57 255.96 248.22 255.49 255.49 249,800
Apr 26, 2023 245.01 248.31 243.69 246.04 246.04 163,800
Apr 25, 2023 251.12 253.28 246.34 246.78 246.78 210,600
Apr 24, 2023 257.00 258.87 255.05 257.39 257.39 106,700

Related Tickers

ZLAB Zai Lab Limited
15.12
+0.87%
 
LEGN Legend Biotech Corporation
47.45
+0.83%
 
ARGX argenx SE
375.08
+1.72%
 
ALNY Alnylam Pharmaceuticals, Inc.
146.07
+0.19%
 
INCY Incyte Corporation
51.65
-0.52%
 
GMAB Genmab A/S
28.56
-1.42%
 
MDGL Madrigal Pharmaceuticals, Inc.
218.38
+2.29%
 
BMRN BioMarin Pharmaceutical Inc.
92.06
+2.87%
 
JAZZ Jazz Pharmaceuticals plc
109.67
+0.77%
 
CYTK Cytokinetics, Incorporated
65.57
-1.09%