The closing price for BeiGene (BGNE) last year was $180.36, on December 29. It was down 21.7% for the year. The latest price is $162.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $182.40 | $184.07 | $177.40 | $180.36 | 532,726 |
| December 28 2023 | $181.00 | $184.00 | $176.99 | $179.48 | 374,296 |
| December 27 2023 | $178.11 | $180.00 | $176.52 | $178.93 | 448,292 |
| December 26 2023 | $176.74 | $178.81 | $175.55 | $175.69 | 244,418 |
| December 22 2023 | $174.90 | $179.87 | $174.90 | $176.11 | 191,913 |
| December 21 2023 | $175.00 | $177.19 | $174.00 | $177.09 | 212,311 |
| December 20 2023 | $182.57 | $185.77 | $174.97 | $175.25 | 219,993 |
| December 19 2023 | $183.49 | $188.29 | $181.38 | $186.12 | 322,244 |
| December 18 2023 | $182.42 | $184.68 | $180.20 | $182.46 | 248,369 |
| December 15 2023 | $183.40 | $186.48 | $181.91 | $183.07 | 464,667 |
| December 14 2023 | $184.99 | $188.74 | $184.17 | $187.58 | 287,989 |
| December 13 2023 | $180.03 | $184.86 | $177.19 | $183.33 | 178,322 |
| December 12 2023 | $174.55 | $180.84 | $174.55 | $179.58 | 209,786 |
| December 11 2023 | $174.00 | $174.86 | $171.23 | $174.54 | 248,536 |
| December 08 2023 | $177.00 | $178.38 | $174.00 | $175.00 | 238,529 |
| December 07 2023 | $179.62 | $183.11 | $178.04 | $179.36 | 109,028 |
| December 06 2023 | $184.35 | $184.35 | $180.32 | $181.97 | 183,569 |
| December 05 2023 | $180.47 | $185.00 | $180.30 | $184.15 | 169,139 |
| December 04 2023 | $184.02 | $185.52 | $178.64 | $181.16 | 208,676 |
| December 01 2023 | $186.94 | $189.22 | $186.11 | $187.49 | 210,015 |
| November 30 2023 | $186.64 | $189.15 | $183.98 | $186.94 | 186,819 |
| November 29 2023 | $183.08 | $186.00 | $182.77 | $183.13 | 187,468 |
| November 28 2023 | $181.60 | $185.00 | $181.28 | $184.84 | 104,101 |
| November 27 2023 | $185.10 | $185.10 | $180.94 | $182.96 | 145,570 |
| November 24 2023 | $184.88 | $186.87 | $181.19 | $184.72 | 183,480 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
