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 |
|---|---|---|---|---|---|---|---|
| 1727217300 | 209.31 | 8 | 3.97 | 204.55 | 210.76 | 203.51 | 312081 |
| 1727130900 | 201.31 | -0.68 | -0.34 | 200.75 | 203.3 | 199.4 | 189938 |
| 1726871700 | 201.99 | 3.4 | 1.71 | 205.67 | 208.28 | 200.98 | 411783 |
| 1726785300 | 198.59 | 1.31 | 0.66 | 198 | 200.98 | 197.73 | 194614 |
| 1726698900 | 197.28 | -0.23 | -0.12 | 198.72 | 199.99 | 197 | 187501 |
| 1726612500 | 197.51 | 1.06 | 0.54 | 199.05 | 200.69 | 196.615 | 103861 |
| 1726526100 | 196.45 | -2.04 | -1.03 | 196.43 | 197.53 | 194.075 | 204525 |
| 1726266900 | 198.49 | 2.22 | 1.13 | 200 | 200.61 | 195.71 | 212338 |
| 1726180500 | 196.27 | -14.88 | -7.05 | 199 | 200.75 | 194.11 | 483649 |
| 1726094100 | 211.15 | 13.45 | 6.80 | 206.62 | 215 | 205.6 | 602656 |
| 1726007700 | 197.7 | 4.39 | 2.27 | 191.76 | 198.525 | 191.73 | 182742 |
| 1725921300 | 193.31 | 1.99 | 1.04 | 189.67 | 193.47 | 189.21 | 144720 |
| 1725662100 | 191.32 | -0.26 | -0.14 | 192.81 | 193.035 | 188.515 | 136979 |
| 1725575700 | 191.58 | 2.93 | 1.55 | 190.21 | 194.57 | 190.21 | 178182 |
| 1725489300 | 188.65 | 0.39 | 0.21 | 187.09 | 191.2 | 186.03 | 491226 |
| 1725402900 | 188.26 | -3.52 | -1.84 | 190.03 | 192.98 | 187.68 | 364414 |
| 1725057300 | 191.78 | -6.72 | -3.39 | 196.02 | 196.37 | 190.74 | 293437 |
| 1724970900 | 198.5 | 0.34 | 0.17 | 197.85 | 199.645 | 196.75 | 135710 |
| 1724884500 | 198.16 | -4.01 | -1.98 | 200.91 | 201.56 | 196 | 163599 |
| 1724798100 | 202.17 | 2.95 | 1.48 | 200.02 | 202.59 | 199.745 | 313591 |
| 1724711700 | 199.22 | 5.4 | 2.79 | 199.64 | 201.28 | 197.68 | 428948 |
| 1724452500 | 193.82 | -1.81 | -0.93 | 194.39 | 196.32 | 191.11 | 207855 |
| 1724366100 | 195.63 | -2.35 | -1.19 | 199 | 199 | 195.36 | 254745 |
| 1724279700 | 197.98 | 3.77 | 1.94 | 196 | 199 | 195.63 | 336398 |
| 1724193300 | 194.21 | 1.71 | 0.89 | 194.19 | 195.98 | 192.845 | 281074 |
| 1724106900 | 192.5 | -2.16 | -1.11 | 194.65 | 194.65 | 189.98 | 266328 |
| 1723847700 | 194.655 | 3.77 | 1.97 | 194.23 | 197.99 | 194.07 | 376468 |
| 1723761300 | 190.89 | 4.19 | 2.24 | 190 | 192.48 | 187.45 | 277976 |
| 1723674900 | 186.7 | -0.5 | -0.27 | 185.66 | 190.92 | 185 | 307232 |
| 1723588500 | 187.2 | -2.83 | -1.49 | 188.13 | 191.5 | 186.035 | 319563 |
| 1723502100 | 190.03 | 7.27 | 3.98 | 185 | 190.72 | 183.405 | 453769 |
| 1723242900 | 182.76 | -0.27 | -0.15 | 180.49 | 184.645 | 178.9241 | 317453 |
| 1723156500 | 183.03 | 6.3 | 3.56 | 178.8 | 185.66 | 176.98 | 607830 |
| 1723070100 | 176.73 | 5.41 | 3.16 | 180 | 182.28 | 170.36 | 682637 |
| 1722983700 | 171.32 | 5.66 | 3.42 | 167 | 175.61 | 166.55 | 285207 |
| 1722897300 | 165.66 | 2.43 | 1.49 | 161.01 | 167.995 | 158.84 | 302192 |
| 1722638100 | 163.22999 | 0.94 | 0.58 | 160.03 | 164.94 | 155.75 | 177981 |
| 1722551700 | 162.29 | -4.29 | -2.58 | 164.85 | 167.75 | 161.46 | 326455 |
| 1722465300 | 166.58 | 9.6 | 6.12 | 163.49 | 168.98 | 162.9 | 291668 |
| 1722378900 | 156.97999 | -3.96 | -2.46 | 161.51 | 161.51 | 156.71 | 151945 |
| 1722292500 | 160.94 | -1.6 | -0.98 | 160.05 | 161.97999 | 159 | 120521 |
| 1722033300 | 162.54 | -0.73 | -0.45 | 163.82 | 165.5 | 161.69999 | 101477 |
| 1721946900 | 163.27 | -0.29 | -0.18 | 160.91999 | 164.61 | 158.35 | 257969 |
| 1721860500 | 163.56 | 6.03 | 3.83 | 157 | 163.93 | 154.43 | 296228 |
| 1721774100 | 157.53 | -3.4 | -2.11 | 155 | 158.03 | 153.77 | 263471 |
| 1721687700 | 160.93 | 6.19 | 4.00 | 156.12 | 161.24 | 155.3 | 123319 |
| 1721428500 | 154.74 | 2.71 | 1.78 | 153.53 | 155.77 | 152.6 | 118940 |
| 1721342100 | 152.03 | -1.61 | -1.05 | 150.74 | 155.01 | 148.81 | 240127 |
| 1721255700 | 153.63999 | 0.72 | 0.47 | 151.28 | 156.77 | 150.3146 | 304369 |
| 1721169300 | 152.91999 | 5.16 | 3.49 | 150.5 | 154.97 | 146.87 | 422954 |
| 1721082900 | 147.76 | -4.41 | -2.90 | 150.19 | 151.2225 | 146.21 | 287598 |
| 1720823700 | 152.16999 | 1.67 | 1.11 | 154.69 | 158.99 | 151.91999 | 378036 |
| 1720737300 | 150.5 | 4.46 | 3.05 | 148.01 | 152.66999 | 147.13999 | 250864 |
| 1720650900 | 146.04 | 1.51 | 1.04 | 143.71 | 147.9 | 143.2901 | 187543 |
| 1720564500 | 144.53 | 0.18 | 0.12 | 144.38 | 146.19999 | 143 | 637095 |
| 1720478100 | 144.35 | -2.69 | -1.83 | 142.11 | 148.99 | 142 | 334757 |
| 1720218900 | 147.04 | -0.94 | -0.64 | 149 | 149 | 145.53 | 88432 |
| 1720040640 | 147.97999 | 4.05 | 2.81 | 146.74 | 148.35 | 145.27 | 91322 |
| 1719959700 | 143.93 | -0.96 | -0.66 | 143.04 | 145.69 | 142.8 | 243959 |
| 1719873300 | 144.88999 | -0.69 | -0.47 | 144.3 | 148.94 | 143.28 | 153790 |
| 1719614100 | 145.58 | 0 | 0.00 | 145.58 | 145.58 | 145.58 | 0 |
| 1719527700 | 145.58 | -0.86 | -0.59 | 142.27 | 148 | 141.31 | 276015 |
| 1719441300 | 146.44 | -4.55 | -3.01 | 150.22 | 150.88 | 146 | 233169 |
| 1719354900 | 150.99 | -8.16 | -5.13 | 155.94999 | 155.94999 | 150.93 | 332871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
