BeiGene Ltd (BGNE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 184.71 | 0 | 0.00 | 184.71 | 184.71 | 184.71 | 0 |
| 1736379300 | 184.71 | 0 | 0.00 | 184.71 | 184.71 | 184.71 | 0 |
| 1736292900 | 184.71 | 0 | 0.00 | 184.71 | 184.71 | 184.71 | 0 |
| 1736206500 | 184.71 | 0 | 0.00 | 184.71 | 184.71 | 184.71 | 0 |
| 1735947300 | 184.71 | 0 | 0.00 | 184.71 | 184.71 | 184.71 | 0 |
| 1735860900 | 184.71 | 0 | 0.00 | 184.71 | 184.71 | 184.71 | 0 |
| 1735688100 | 184.71 | 0.9 | 0.49 | 184 | 187.42 | 183.91 | 331631 |
| 1735601700 | 183.81 | 1.92 | 1.06 | 180.08 | 185.24 | 179.73 | 178897 |
| 1735342500 | 181.89 | -2.79 | -1.51 | 181.81 | 184.91 | 180.26 | 169767 |
| 1735256100 | 184.68 | 3.06 | 1.68 | 181.58 | 184.98 | 180.99 | 163870 |
| 1735077840 | 181.62 | 3.92 | 2.21 | 177.72 | 182.33 | 177.085 | 148370 |
| 1734996900 | 177.7 | 1.2 | 0.68 | 178.63 | 179.93 | 176.57 | 231186 |
| 1734737700 | 176.5 | 1.78 | 1.02 | 176.29 | 179.25 | 174.685 | 368466 |
| 1734651300 | 174.72 | -1.15 | -0.65 | 175.18 | 177.3 | 170.99 | 295755 |
| 1734564900 | 175.87 | -3.19 | -1.78 | 177.56 | 178.69 | 174.511 | 592212 |
| 1734478500 | 179.06 | 2.73 | 1.55 | 178 | 179.585 | 176.055 | 366173 |
| 1734392100 | 176.33 | -3.02 | -1.68 | 177.69 | 180 | 174.5 | 538230 |
| 1734132900 | 179.35 | -0.92 | -0.51 | 177.15 | 179.65 | 176.15 | 368585 |
| 1734046500 | 180.27 | -4.11 | -2.23 | 184.02 | 186.35 | 179.69 | 387828 |
| 1733960100 | 184.38 | -3.12 | -1.66 | 186.92 | 187.64 | 183.26 | 491517 |
| 1733873700 | 187.5 | -20.12 | -9.69 | 195.52 | 196.96 | 183.2924 | 1260733 |
| 1733787300 | 207.62 | 2 | 0.97 | 209.1 | 211 | 203.585 | 512842 |
| 1733528100 | 205.62 | 3.96 | 1.96 | 207.72 | 209.46 | 204.085 | 348989 |
| 1733441700 | 201.66 | 2.57 | 1.29 | 204.47 | 204.99 | 200.005 | 261079 |
| 1733355300 | 199.09 | -6.92 | -3.36 | 203.37 | 206.425 | 198.7 | 339749 |
| 1733268900 | 206.01 | 0.26 | 0.13 | 206.22 | 208.23 | 202.635 | 395221 |
| 1733182500 | 205.75 | -9.25 | -4.30 | 214.89 | 216.73 | 200 | 2095580 |
| 1732917840 | 215 | 8.84 | 4.29 | 214.61 | 216.37 | 211.365 | 258633 |
| 1732750500 | 206.16 | 14.05 | 7.31 | 201.7 | 210.62 | 201.03 | 341281 |
| 1732664100 | 192.11 | 1.81 | 0.95 | 190.2 | 192.17 | 186.52 | 308162 |
| 1732577700 | 190.3 | -0.21 | -0.11 | 192.03 | 194.98 | 188.14 | 276085 |
| 1732318500 | 190.51 | -4.05 | -2.08 | 190.94 | 192.9 | 189.01 | 222704 |
| 1732232100 | 194.56 | 0.3 | 0.15 | 196.09 | 197.48 | 191.41 | 221453 |
| 1732145700 | 194.26 | 6.49 | 3.46 | 195 | 198.48 | 192 | 344271 |
| 1732059300 | 187.77 | 0.08 | 0.04 | 188.24 | 190.085 | 187.19 | 238525 |
| 1731972900 | 187.69 | -1.54 | -0.81 | 186.92 | 188.32 | 184.49 | 444558 |
| 1731713700 | 189.23 | -4.06 | -2.10 | 188.96 | 191.45 | 186.16 | 273898 |
| 1731627300 | 193.29 | -2.16 | -1.11 | 193.58 | 195.64 | 191.255 | 213477 |
| 1731540900 | 195.45 | 1.81 | 0.93 | 197.44 | 200.88 | 193.28 | 281526 |
| 1731454500 | 193.64 | -11.4 | -5.56 | 198 | 203 | 189.6 | 335088 |
| 1731368100 | 205.04 | -0.43 | -0.21 | 206.37 | 209.29 | 204.4 | 333999 |
| 1731108900 | 205.47 | -1.35 | -0.65 | 203.84 | 206.35 | 202.5855 | 207402 |
| 1731022500 | 206.82 | 4.09 | 2.02 | 202.73 | 208.06 | 202.73 | 144300 |
| 1730936100 | 202.73 | -5.3 | -2.55 | 208.03 | 208.03 | 196.15 | 549359 |
| 1730849700 | 208.03 | 0.78 | 0.38 | 208.13 | 209.99 | 205.625 | 322583 |
| 1730763300 | 207.25 | 3.04 | 1.49 | 204.86 | 210.525 | 204.86 | 177228 |
| 1730500500 | 204.21 | 1.57 | 0.77 | 206.63 | 209.05 | 202.9 | 463006 |
| 1730414100 | 202.64 | -3.35 | -1.63 | 205.5 | 205.99 | 202.19 | 216788 |
| 1730327700 | 205.99 | -10.54 | -4.87 | 213.88 | 213.88 | 205.32 | 898432 |
| 1730241300 | 216.53 | -0.69 | -0.32 | 217 | 219.57 | 214.8 | 229341 |
| 1730154900 | 217.22 | 4.41 | 2.07 | 215.11 | 219.0325 | 214.3 | 142696 |
| 1729895700 | 212.81 | -1.34 | -0.63 | 213.18 | 215.26 | 211.3 | 245775 |
| 1729809300 | 214.15 | -6.86 | -3.10 | 214.75 | 221.6 | 213.62 | 157964 |
| 1729722900 | 221.01 | 0.38 | 0.17 | 223.88 | 224 | 218.82 | 145153 |
| 1729636500 | 220.63 | 0.71 | 0.32 | 219.14 | 221.125 | 218.45 | 107826 |
| 1729550100 | 219.92 | 0.95 | 0.43 | 220 | 221.8405 | 217.31 | 187949 |
| 1729290900 | 218.97 | 6.58 | 3.10 | 222.35 | 222.35 | 215.12 | 528226 |
| 1729204500 | 212.39 | -9.77 | -4.40 | 220.75 | 220.75 | 211.56 | 397094 |
| 1729118100 | 222.16 | -0.44 | -0.20 | 224.26 | 224.26 | 220.85 | 164319 |
| 1729031700 | 222.6 | -4.45 | -1.96 | 223.43 | 225.765 | 221.165 | 276856 |
| 1728945300 | 227.05 | -9.05 | -3.83 | 228.73 | 231.455 | 221.5 | 574491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
