BeiGene Ltd (BGNE) Historical Stock Data
153.94 ↓2.59 (-1.65%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BGNE is down -0.41% a day on average. There have been 14 days where BeiGene Ltd closed green and 16 days where BGNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 155.00 | 153.94 | ↓$1.06 (-0.68%) | 150.29 | 156.64 | 205.28K |
| 2024-04-29 | 155.00 | 156.53 | ↑$1.53 (0.99%) | 153.08 | 157.89 | 185.73K |
| 2024-04-26 | 152.11 | 153.58 | ↑$1.47 (0.97%) | 150.73 | 154.47 | 208.46K |
| 2024-04-25 | 148.40 | 148.56 | ↑$0.16 (0.11%) | 146.16 | 152.83 | 409.34K |
| 2024-04-24 | 143.45 | 144.12 | ↑$0.67 (0.47%) | 141.78 | 146.22 | 215.69K |
| 2024-04-23 | 135.75 | 138.99 | ↑$3.24 (2.39%) | 134.68 | 142.22 | 203.62K |
| 2024-04-22 | 130.55 | 130.94 | ↑$0.39 (0.30%) | 129.96 | 133.09 | 152.56K |
| 2024-04-19 | 130.00 | 129.52 | ↓$0.48 (-0.37%) | 126.97 | 130.85 | 296.41K |
| 2024-04-18 | 131.40 | 131.96 | ↑$0.56 (0.43%) | 131.40 | 136.00 | 125.96K |
| 2024-04-17 | 134.40 | 131.86 | ↓$2.54 (-1.89%) | 131.28 | 134.40 | 200.06K |
| 2024-04-16 | 137.28 | 134.05 | ↓$3.23 (-2.35%) | 133.71 | 137.71 | 308.98K |
| 2024-04-15 | 140.68 | 138.40 | ↓$2.28 (-1.62%) | 137.38 | 142.63 | 228.16K |
| 2024-04-12 | 145.00 | 141.30 | ↓$3.70 (-2.55%) | 140.08 | 146.81 | 139.45K |
| 2024-04-11 | 147.62 | 146.13 | ↓$1.49 (-1.01%) | 145.34 | 148.93 | 243.17K |
| 2024-04-10 | 150.34 | 149.76 | ↓$0.58 (-0.39%) | 147.98 | 150.98 | 272.92K |
| 2024-04-09 | 153.70 | 154.02 | ↑$0.32 (0.21%) | 150.84 | 155.37 | 115.20K |
| 2024-04-08 | 148.84 | 149.75 | ↑$0.91 (0.61%) | 148.50 | 151.52 | 109.18K |
| 2024-04-05 | 149.57 | 150.03 | ↑$0.46 (0.31%) | 148.00 | 151.45 | 90.66K |
| 2024-04-04 | 153.26 | 149.57 | ↓$3.69 (-2.41%) | 149.30 | 153.28 | 81.65K |
| 2024-04-03 | 153.53 | 151.95 | ↓$1.58 (-1.03%) | 150.79 | 154.12 | 56.99K |
| 2024-04-02 | 155.51 | 153.25 | ↓$2.26 (-1.45%) | 152.70 | 157.32 | 84.10K |
| 2024-04-01 | 156.87 | 159.23 | ↑$2.36 (1.50%) | 152.77 | 159.34 | 126.96K |
| 2024-03-28 | 157.00 | 156.39 | ↓$0.61 (-0.39%) | 155.09 | 157.38 | 104.13K |
| 2024-03-27 | 153.05 | 155.08 | ↑$2.03 (1.33%) | 153.05 | 155.92 | 76.13K |
| 2024-03-26 | 155.96 | 153.81 | ↓$2.15 (-1.38%) | 151.49 | 155.99 | 104.42K |
| 2024-03-25 | 153.14 | 153.92 | ↑$0.78 (0.51%) | 151.95 | 155.63 | 122.68K |
| 2024-03-22 | 156.48 | 152.02 | ↓$4.46 (-2.85%) | 151.85 | 158.10 | 445.49K |
| 2024-03-21 | 167.10 | 163.70 | ↓$3.40 (-2.03%) | 162.50 | 167.84 | 192.99K |
| 2024-03-20 | 169.44 | 169.62 | ↑$0.18 (0.11%) | 166.66 | 170.36 | 195.65K |
| 2024-03-19 | 168.31 | 168.10 | ↓$0.21 (-0.12%) | 165.83 | 171.25 | 145.07K |
Create an account or log in to view more rows.
$BGNE i am trading for a better future!
$BGNE God dammit
$BGNE gonna take my L with this one
$BGNE I bought the dip
$BGNE to the moon!!! lfG
$BGNE Somethings happening Monday.
$BGNE nice
$BGNE HODLing
and buying more when I can.
$BGNE this is just going to go up forever
$BGNE I would not be a bear now