BeiGene Ltd (BGNE) Historical Stock Data
176.50 ↑1.78 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGNE is down -0.61% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 176.29 | 176.50 | ↑$0.21 (0.12%) | 175.80 | 179.25 | 368.47K |
| 2024-12-19 | 175.18 | 174.72 | ↓$0.46 (-0.26%) | 170.99 | 177.30 | 296.09K |
| 2024-12-18 | 177.56 | 175.87 | ↓$1.69 (-0.95%) | 174.51 | 178.69 | 592.21K |
| 2024-12-17 | 178.00 | 179.06 | ↑$1.06 (0.60%) | 176.06 | 179.59 | 366.17K |
| 2024-12-16 | 177.69 | 176.33 | ↓$1.36 (-0.77%) | 174.50 | 180.00 | 538.23K |
| 2024-12-13 | 177.15 | 179.35 | ↑$2.20 (1.24%) | 176.15 | 179.65 | 368.59K |
| 2024-12-12 | 184.02 | 180.27 | ↓$3.75 (-2.04%) | 179.69 | 186.35 | 387.83K |
| 2024-12-11 | 186.92 | 184.38 | ↓$2.54 (-1.36%) | 183.26 | 187.64 | 491.55K |
| 2024-12-10 | 195.52 | 187.50 | ↓$8.02 (-4.10%) | 183.29 | 196.96 | 1.26M |
| 2024-12-09 | 209.10 | 207.62 | ↓$1.48 (-0.71%) | 203.59 | 211.00 | 512.84K |
| 2024-12-06 | 207.72 | 205.62 | ↓$2.10 (-1.01%) | 204.09 | 209.46 | 348.99K |
| 2024-12-05 | 204.47 | 201.66 | ↓$2.81 (-1.37%) | 200.01 | 204.99 | 254.67K |
| 2024-12-04 | 203.37 | 199.09 | ↓$4.28 (-2.10%) | 198.70 | 206.43 | 339.75K |
| 2024-12-03 | 206.22 | 206.01 | ↓$0.21 (-0.10%) | 202.64 | 208.23 | 395.22K |
| 2024-12-02 | 214.89 | 205.75 | ↓$9.14 (-4.25%) | 200.00 | 216.73 | 2.10M |
| 2024-11-29 | 215.13 | 215.00 | ↓$0.13 (-0.06%) | 211.37 | 216.37 | 258.63K |
| 2024-11-27 | 201.31 | 206.16 | ↑$4.85 (2.41%) | 201.03 | 210.62 | 341.30K |
| 2024-11-26 | 190.20 | 192.11 | ↑$1.91 (1.00%) | 186.52 | 192.17 | 308.16K |
| 2024-11-25 | 192.03 | 190.30 | ↓$1.73 (-0.90%) | 188.14 | 194.98 | 276.42K |
| 2024-11-22 | 190.94 | 190.51 | ↓$0.43 (-0.23%) | 189.01 | 192.90 | 222.70K |
| 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 |
Create an account or log in to view more rows.
$BGNE search and destroy bears!!
$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