NASDAQ:BGNE
BeiGene Ltd Stock Price (Quote)
$162.25
+0.240 (+0.148%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.97 | $164.60 | Friday, 3rd May 2024 BGNE stock ended at $162.25. This is 0.148% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.00% from a day low at $159.32 to a day high of $162.51. |
| 90 days | $126.97 | $184.80 | |
| 52 weeks | $126.97 | $257.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $162.51 | $162.51 | $159.32 | $162.25 | 193 858 |
| May 02, 2024 | $160.99 | $164.60 | $158.81 | $162.01 | 266 521 |
| May 01, 2024 | $154.30 | $157.89 | $154.30 | $156.53 | 174 450 |
| Apr 30, 2024 | $155.00 | $156.64 | $150.29 | $153.94 | 205 279 |
| Apr 29, 2024 | $155.00 | $157.89 | $153.33 | $156.53 | 184 105 |
| Apr 26, 2024 | $152.11 | $154.47 | $150.73 | $153.58 | 204 920 |
| Apr 25, 2024 | $148.40 | $152.83 | $146.16 | $148.56 | 406 915 |
| Apr 24, 2024 | $143.45 | $146.22 | $141.78 | $144.12 | 215 535 |
| Apr 23, 2024 | $135.75 | $142.22 | $134.68 | $138.99 | 201 776 |
| Apr 22, 2024 | $130.55 | $133.08 | $129.96 | $130.94 | 152 563 |
| Apr 19, 2024 | $130.00 | $130.85 | $126.97 | $129.52 | 250 094 |
| Apr 18, 2024 | $131.40 | $136.00 | $131.40 | $131.96 | 123 663 |
| Apr 17, 2024 | $134.40 | $134.40 | $131.28 | $131.86 | 199 968 |
| Apr 16, 2024 | $137.28 | $137.71 | $133.71 | $134.05 | 307 547 |
| Apr 15, 2024 | $140.68 | $142.63 | $137.38 | $138.40 | 225 888 |
| Apr 12, 2024 | $145.00 | $146.81 | $140.08 | $141.30 | 136 667 |
| Apr 11, 2024 | $147.62 | $148.92 | $145.45 | $146.13 | 240 538 |
| Apr 10, 2024 | $150.34 | $150.97 | $147.98 | $149.76 | 272 223 |
| Apr 09, 2024 | $153.70 | $155.37 | $150.84 | $154.02 | 115 201 |
| Apr 08, 2024 | $148.84 | $151.52 | $148.50 | $149.75 | 106 951 |
| Apr 05, 2024 | $149.57 | $151.45 | $148.00 | $150.03 | 89 025 |
| Apr 04, 2024 | $153.26 | $153.26 | $149.30 | $149.57 | 80 379 |
| Apr 03, 2024 | $153.53 | $154.12 | $150.79 | $151.95 | 55 470 |
| Apr 02, 2024 | $155.51 | $157.32 | $152.70 | $153.25 | 83 442 |
| Apr 01, 2024 | $156.87 | $159.34 | $152.77 | $159.23 | 124 690 |
