NASDAQ:BGNE
BeiGene Ltd Stock Price (Quote)
$172.85
+1.82 (+1.06%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $126.97 | $176.00 | Friday, 17th May 2024 BGNE stock ended at $172.85. This is 1.06% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.68% from a day low at $169.76 to a day high of $176.00. |
90 days | $126.97 | $184.80 | |
52 weeks | $126.97 | $245.74 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $187.49 | $187.49 | $174.83 | $176.23 | 353 779 |
Oct 11, 2023 | $184.23 | $187.75 | $180.34 | $182.20 | 192 638 |
Oct 10, 2023 | $173.24 | $178.69 | $173.24 | $176.67 | 136 832 |
Oct 09, 2023 | $174.61 | $174.89 | $170.58 | $172.79 | 308 721 |
Oct 06, 2023 | $173.44 | $175.29 | $171.00 | $173.88 | 189 033 |
Oct 05, 2023 | $171.08 | $171.08 | $167.30 | $170.67 | 133 457 |
Oct 04, 2023 | $172.09 | $172.77 | $167.72 | $169.15 | 198 004 |
Oct 03, 2023 | $177.00 | $177.14 | $173.21 | $174.24 | 237 411 |
Oct 02, 2023 | $180.99 | $181.78 | $178.00 | $178.50 | 137 848 |
Sep 29, 2023 | $181.30 | $182.91 | $177.73 | $179.87 | 276 176 |
Sep 28, 2023 | $187.79 | $189.99 | $183.13 | $184.17 | 169 256 |
Sep 27, 2023 | $192.89 | $196.05 | $190.30 | $192.18 | 161 243 |
Sep 26, 2023 | $187.35 | $190.05 | $185.31 | $185.56 | 132 558 |
Sep 25, 2023 | $189.63 | $192.11 | $188.72 | $190.38 | 124 300 |
Sep 22, 2023 | $192.39 | $193.95 | $189.78 | $190.58 | 162 847 |
Sep 21, 2023 | $188.71 | $189.18 | $186.19 | $187.78 | 198 973 |
Sep 20, 2023 | $201.00 | $201.00 | $189.50 | $192.84 | 322 488 |
Sep 19, 2023 | $209.25 | $211.40 | $205.02 | $208.86 | 200 996 |
Sep 18, 2023 | $205.00 | $210.74 | $204.34 | $208.91 | 272 176 |
Sep 15, 2023 | $200.50 | $204.40 | $199.34 | $200.32 | 295 091 |
Sep 14, 2023 | $199.50 | $203.30 | $198.03 | $198.50 | 208 325 |
Sep 13, 2023 | $204.33 | $204.61 | $198.12 | $200.07 | 177 451 |
Sep 12, 2023 | $210.50 | $211.94 | $205.40 | $206.72 | 136 236 |
Sep 11, 2023 | $210.00 | $213.83 | $206.10 | $209.24 | 363 111 |
Sep 08, 2023 | $192.52 | $194.25 | $191.28 | $192.63 | 94 266 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BGNE stock historical prices to predict future price movements?
Trend Analysis: Examine the BGNE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BGNE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.