Get the Stockscreener App
162.25
0.15%
+0.24
After Hours:
162.25
BeiGene Ltd ADR Stock (BGNE) Price History
The historical daily chart and data for BeiGene Ltd ADR stock (BGNE), show that the latest closing stock price as of May 03, 2024, is $162.25.
- BeiGene Ltd ADR all-time high stock price is $426.56, occurred on September 17, 2021.
- The lowest BeiGene Ltd ADR stock price recorded was $22.51 on February 11, 2016. Since then, BeiGene Ltd ADR's stock price has risen over 620.79% to $162.25 now.
- The 52-week high stock price for BGNE is $257.72, representing a 58.84% increase from the current share price, occurred on May 05, 2023.
- The 52-week low stock price for BGNE is $126.97, indicating a -21.75% decrease from the current share price, occurred on April 19, 2024.
- The closing price of BeiGene Ltd ADR (BGNE) stock in the beginning of 2023 was $269.87. The stock closed the year at $219.94, a loss of over -18.50% for the year.
The table below shows more information about BGNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $162.5 | $159.3 | $3.25 | 195,008.0 | +0.15% |
| May 02, 2024 | $164.6 | $158.8 | $5.79 | 268,400.0 | +3.50% |
| May 01, 2024 | $157.9 | $154.3 | $3.59 | 176,901.0 | +1.68% |
| Apr 30, 2024 | $156.6 | $150.3 | $6.35 | 205,280.0 | -1.65% |
| Apr 29, 2024 | $157.9 | $153.1 | $4.81 | 185,726.0 | +1.92% |
| Apr 26, 2024 | $154.5 | $150.7 | $3.74 | 208,460.0 | +3.38% |
| Apr 25, 2024 | $152.8 | $146.2 | $6.67 | 407,441.0 | +3.08% |
| Apr 24, 2024 | $146.2 | $141.8 | $4.44 | 215,687.0 | +3.69% |
| Apr 23, 2024 | $142.2 | $134.7 | $7.54 | 203,615.0 | +6.15% |
| Apr 22, 2024 | $133.1 | $130.0 | $3.13 | 151,563.0 | +1.10% |
| Apr 19, 2024 | $130.8 | $127.0 | $3.88 | 253,380.0 | -1.85% |
| Apr 18, 2024 | $136.0 | $131.4 | $4.60 | 125,708.0 | +0.08% |
| Apr 17, 2024 | $134.4 | $131.3 | $3.12 | 199,786.0 | -1.63% |
| Apr 16, 2024 | $137.7 | $133.7 | $4.00 | 308,950.0 | -3.14% |
| Apr 15, 2024 | $142.6 | $137.4 | $5.25 | 228,153.0 | -2.05% |
| Apr 12, 2024 | $146.8 | $140.1 | $6.72 | 139,454.0 | -3.31% |
| Apr 11, 2024 | $148.9 | $145.3 | $3.59 | 243,165.0 | -2.42% |
| Apr 10, 2024 | $151.0 | $148.0 | $3.00 | 272,924.0 | -2.77% |
| Apr 09, 2024 | $155.4 | $150.8 | $4.53 | 115,201.0 | +2.95% |
| Apr 08, 2024 | $151.5 | $148.5 | $3.02 | 98,811.0 | -0.28% |
| Apr 05, 2024 | $151.4 | $148.0 | $3.44 | 90,661.0 | +0.31% |
| Apr 04, 2024 | $153.3 | $149.3 | $3.98 | 81,653.0 | -1.57% |
BeiGene Ltd ADR Stock (BGNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BeiGene Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BeiGene Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
BeiGene Ltd ADR Stock (BGNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $164.6 | $154.3 | $10.30 | 835,317.0 | +5.40% |
| Apr, 2024 | $159.3 | $127.0 | $32.37 | 4,003,623.0 | -1.57% |
| Mar, 2024 | $184.8 | $151.5 | $33.31 | 4,181,254.0 | -5.59% |
| Feb, 2024 | $179.9 | $132.9 | $46.93 | 6,078,295.0 | +11.75% |
| Jan, 2024 | $184.5 | $147.9 | $36.64 | 6,966,591.0 | -17.81% |
BeiGene Ltd ADR Stock (BGNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $189.2 | $171.2 | $17.99 | 5,300,979.0 | -3.52% |
| Nov, 2023 | $205.4 | $178.8 | $26.62 | 4,717,345.0 | +0.35% |
| Oct, 2023 | $190.8 | $156.6 | $34.22 | 4,565,258.0 | +3.56% |
| Sep, 2023 | $213.8 | $177.7 | $36.11 | 3,829,537.0 | -13.34% |
| Aug, 2023 | $219.6 | $183.9 | $35.77 | 5,399,373.0 | -3.11% |
| Jul, 2023 | $225.2 | $178.2 | $47.03 | 4,406,912.0 | +20.15% |
| Jun, 2023 | $229.6 | $174.7 | $54.83 | 5,837,069.0 | -19.30% |
| May, 2023 | $266.7 | $213.8 | $52.85 | 3,709,562.0 | -13.35% |
| Apr, 2023 | $272.5 | $210.3 | $62.18 | 4,011,168.0 | +18.29% |
| Mar, 2023 | $243.3 | $213.7 | $29.60 | 4,840,619.0 | -4.05% |
| Feb, 2023 | $260.0 | $208.9 | $51.15 | 4,335,677.0 | -12.25% |
| Jan, 2023 | $280.6 | $221.3 | $59.29 | 5,315,640.0 | +16.40% |
BeiGene Ltd ADR Stock (BGNE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $232.6 | $179.2 | $53.40 | 5,852,797.0 | +14.79% |
| Nov, 2022 | $210.5 | $168.2 | $42.33 | 5,538,342.0 | +13.45% |
| Oct, 2022 | $180.0 | $124.5 | $55.53 | 5,968,981.0 | +25.27% |
| Sep, 2022 | $173.9 | $131.4 | $42.43 | 4,773,596.0 | -21.46% |
| Aug, 2022 | $207.3 | $161.1 | $46.19 | 4,447,757.0 | +2.13% |
| Jul, 2022 | $196.4 | $158.5 | $37.92 | 5,215,563.0 | +3.85% |
| Jun, 2022 | $181.8 | $127.5 | $54.32 | 6,807,029.0 | +17.95% |
| May, 2022 | $175.4 | $118.2 | $57.26 | 6,659,300.0 | -14.24% |
| Apr, 2022 | $216.4 | $150.5 | $65.88 | 4,151,019.0 | -15.16% |
| Mar, 2022 | $220.8 | $136.1 | $84.75 | 11,472,870.0 | -10.41% |
| Feb, 2022 | $257.3 | $198.0 | $59.31 | 4,374,392.0 | -13.22% |
| Jan, 2022 | $275.7 | $194.5 | $81.22 | 5,532,578.0 | -10.46% |
1.62%
7.22%
Cap:
|
Volume (24h):