BeiGene Ltd (BGNE) Historical Stock Data
194.56 ↑0.30 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGNE is down -0.51% a day on average. There have been 8 days where BeiGene Ltd closed green and 22 days where BGNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 196.09 | 194.56 | ↓$1.53 (-0.78%) | 191.41 | 197.48 | 221.46K |
| 2024-11-20 | 195.00 | 194.26 | ↓$0.74 (-0.38%) | 192.00 | 198.48 | 344.27K |
| 2024-11-19 | 188.24 | 187.77 | ↓$0.47 (-0.25%) | 187.19 | 190.09 | 238.53K |
| 2024-11-18 | 186.92 | 187.69 | ↑$0.77 (0.41%) | 184.49 | 188.32 | 444.56K |
| 2024-11-15 | 187.79 | 189.23 | ↑$1.44 (0.77%) | 186.16 | 191.45 | 273.90K |
| 2024-11-14 | 193.58 | 193.29 | ↓$0.29 (-0.15%) | 191.26 | 195.64 | 213.48K |
| 2024-11-13 | 197.44 | 195.45 | ↓$1.99 (-1.01%) | 193.28 | 200.88 | 281.53K |
| 2024-11-12 | 198.00 | 193.64 | ↓$4.36 (-2.20%) | 189.60 | 203.00 | 335.25K |
| 2024-11-11 | 206.37 | 205.04 | ↓$1.33 (-0.64%) | 204.40 | 209.29 | 334.47K |
| 2024-11-08 | 203.84 | 205.47 | ↑$1.63 (0.80%) | 202.59 | 206.35 | 207.40K |
| 2024-11-07 | 202.73 | 206.82 | ↑$4.09 (2.02%) | 202.73 | 208.06 | 144.30K |
| 2024-11-06 | 208.03 | 202.73 | ↓$5.30 (-2.55%) | 196.15 | 208.03 | 551.77K |
| 2024-11-05 | 208.13 | 208.03 | ↓$0.10 (-0.05%) | 205.63 | 209.99 | 322.58K |
| 2024-11-04 | 204.86 | 207.25 | ↑$2.39 (1.17%) | 204.86 | 210.53 | 177.23K |
| 2024-11-01 | 206.63 | 204.21 | ↓$2.42 (-1.17%) | 202.90 | 209.05 | 463.01K |
| 2024-10-31 | 205.50 | 202.64 | ↓$2.86 (-1.39%) | 202.19 | 205.99 | 216.79K |
| 2024-10-30 | 213.88 | 205.99 | ↓$7.89 (-3.69%) | 205.32 | 213.88 | 898.43K |
| 2024-10-29 | 217.00 | 216.53 | ↓$0.47 (-0.22%) | 214.80 | 219.57 | 229.35K |
| 2024-10-28 | 215.11 | 217.22 | ↑$2.11 (0.98%) | 214.30 | 219.03 | 142.70K |
| 2024-10-25 | 213.18 | 212.81 | ↓$0.37 (-0.17%) | 211.30 | 215.26 | 245.78K |
| 2024-10-24 | 214.75 | 214.15 | ↓$0.60 (-0.28%) | 213.62 | 221.60 | 157.96K |
| 2024-10-23 | 223.88 | 221.01 | ↓$2.87 (-1.28%) | 218.82 | 224.00 | 145.15K |
| 2024-10-22 | 219.14 | 220.63 | ↑$1.49 (0.68%) | 218.45 | 221.13 | 107.83K |
| 2024-10-21 | 220.00 | 219.92 | ↓$0.08 (-0.04%) | 217.31 | 221.84 | 187.95K |
| 2024-10-18 | 222.35 | 218.97 | ↓$3.38 (-1.52%) | 215.12 | 222.35 | 528.23K |
| 2024-10-17 | 219.40 | 212.39 | ↓$7.01 (-3.20%) | 211.56 | 220.66 | 397.10K |
| 2024-10-16 | 224.26 | 222.16 | ↓$2.10 (-0.94%) | 220.85 | 224.26 | 164.32K |
| 2024-10-15 | 223.43 | 222.60 | ↓$0.83 (-0.37%) | 221.17 | 225.77 | 276.88K |
| 2024-10-14 | 228.73 | 227.05 | ↓$1.68 (-0.73%) | 221.50 | 231.46 | 574.49K |
| 2024-10-11 | 234.33 | 236.10 | ↑$1.77 (0.76%) | 233.49 | 237.68 | 373.63K |
Create an account or log in to view more rows.
$BGNE Bull flag forming?
$BGNE good times
$BGNE I’m expecting a breakout here in the next week
$BGNE had to buy calls
$BGNE id rather have a dip then rip than a gap and crap
$BGNE Momentum is building...
$BGNE buy the dip…smfh
$BGNE i am trading for a better future!
$BGNE God dammit
$BGNE gonna take my L with this one