La bourse ferme dans 26 min

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,29-1,40 (-0,91 %)
À partir de 11:02AM EDT. Marché ouvert.
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 2024158,39154,50152,00153,29153,2921 872
18 juin 2024158,39159,47152,71154,70154,70170 800
17 juin 2024165,29165,29158,11159,38159,3897 200
14 juin 2024163,87163,99160,64162,58162,58174 100
13 juin 2024167,00168,80163,43166,38166,38314 000
12 juin 2024157,75169,17156,50168,11168,11401 700
11 juin 2024155,02158,69151,68158,59158,59151 700
10 juin 2024155,14157,85154,58156,07156,0778 300
07 juin 2024157,60159,37156,09156,36156,3679 600
06 juin 2024157,81159,91156,50157,60157,6084 300
05 juin 2024157,27159,18156,80159,03159,03101 600
04 juin 2024148,99155,38148,03155,09155,09175 100
03 juin 2024148,50150,94144,66146,24146,24271 400
31 mai 2024150,00155,05146,94148,85148,85287 000
30 mai 2024151,28155,87151,28154,25154,25208 500
29 mai 2024149,36152,12147,03151,28151,2873 400
28 mai 2024152,78154,39151,45153,11153,11119 900
24 mai 2024154,38156,35152,02152,71152,71144 600
23 mai 2024162,80164,13155,52156,17156,17153 900
22 mai 2024169,26171,83166,87167,92167,92102 700
21 mai 2024167,91171,63167,37167,39167,3991 700
20 mai 2024172,83175,66171,81174,32174,32127 700
17 mai 2024171,00176,00169,76172,85172,85275 300
16 mai 2024168,23172,30167,55171,03171,03256 200
15 mai 2024162,54165,27159,71164,88164,88133 300
14 mai 2024161,75163,72159,90160,77160,77115 900
13 mai 2024160,96164,17160,96162,17162,17108 500
10 mai 2024166,30166,30161,00161,13161,13196 400
09 mai 2024166,06169,38165,65168,64168,64256 000
08 mai 2024165,49168,46161,38164,44164,44221 000
07 mai 2024162,99164,40158,21160,56160,56111 900
06 mai 2024164,51165,00161,95162,48162,48160 100
03 mai 2024162,51162,51159,26162,25162,25195 000
02 mai 2024160,99164,60158,81162,01162,01268 400
01 mai 2024154,30157,89154,30156,53156,53176 900
30 avr. 2024155,00156,64150,29153,94153,94205 300
29 avr. 2024155,00157,89153,08156,53156,53185 700
26 avr. 2024152,11154,47150,73153,58153,58208 500
25 avr. 2024148,40152,83146,16148,56148,56409 300
24 avr. 2024143,45146,22141,78144,12144,12215 700
23 avr. 2024135,75142,22134,68138,99138,99203 600
22 avr. 2024130,55133,09129,96130,94130,94152 600
19 avr. 2024130,00130,85126,97129,52129,52296 400
18 avr. 2024131,40136,00131,40131,96131,96126 000
17 avr. 2024134,40134,40131,28131,86131,86200 100
16 avr. 2024137,28137,71133,71134,05134,05309 000
15 avr. 2024140,68142,63137,38138,40138,40228 200
12 avr. 2024145,00146,80140,08141,30141,30139 500
11 avr. 2024147,62148,93145,34146,13146,13243 200
10 avr. 2024150,34150,98147,98149,76149,76272 900
09 avr. 2024153,70155,37150,84154,02154,02115 200
08 avr. 2024148,84151,52148,50149,75149,75109 200
05 avr. 2024149,57151,45148,00150,03150,0390 700
04 avr. 2024153,26153,28149,30149,57149,5781 700
03 avr. 2024153,53154,12150,79151,95151,9557 000
02 avr. 2024155,51157,32152,70153,25153,2584 100
01 avr. 2024156,87159,34152,77159,23159,23127 000
28 mars 2024157,00157,38155,09156,39156,39104 100
27 mars 2024153,05155,91153,05155,08155,0876 100
26 mars 2024155,96155,99151,49153,81153,81104 400
25 mars 2024153,14155,63151,95153,92153,92122 700
22 mars 2024156,48158,10151,85152,02152,02445 500
21 mars 2024167,10167,84162,50163,70163,70193 000
20 mars 2024169,44170,36166,66169,62169,62195 700
19 mars 2024168,31171,25165,83168,10168,10145 100
18 mars 2024168,33170,78168,33168,50168,50154 800
15 mars 2024171,79171,79166,90170,00170,00350 200
14 mars 2024174,14174,79165,40168,90168,90395 200
13 mars 2024180,98184,80175,49176,47176,47551 300
12 mars 2024168,70170,00162,26163,75163,75188 700
11 mars 2024161,79167,64158,73164,53164,53126 900
08 mars 2024163,80166,07157,39158,52158,52188 300
07 mars 2024158,04163,10158,04162,25162,25139 000
06 mars 2024161,28162,02158,79159,52159,52212 600
05 mars 2024163,81164,66159,78160,42160,42164 900
04 mars 2024164,26169,04160,59167,86167,86183 200
01 mars 2024163,81168,11161,60165,02165,02190 700
29 févr. 2024176,05176,05165,58165,65165,65281 600
28 févr. 2024173,51179,11173,51178,48178,48602 500
27 févr. 2024164,95179,88164,07179,69179,69511 100
26 févr. 2024159,14162,11154,76160,26160,26579 100
23 févr. 2024155,22158,48154,38155,10155,10217 800
22 févr. 2024152,93155,51151,64153,78153,78194 600
21 févr. 2024149,02151,85148,61150,80150,80180 900
20 févr. 2024149,55150,90147,07148,05148,05138 200
16 févr. 2024148,90149,50146,21148,23148,23135 100
15 févr. 2024146,75149,34145,01146,07146,07184 300
14 févr. 2024145,85147,64143,50145,87145,87285 700
13 févr. 2024144,00146,36141,34141,80141,80190 900
12 févr. 2024147,65149,72145,88146,57146,57138 100
09 févr. 2024144,61147,18143,01146,98146,98147 300
08 févr. 2024145,00145,89141,54142,88142,88237 900
07 févr. 2024148,16150,43146,89147,76147,76277 400
06 févr. 2024149,88155,47146,51153,58153,58324 400
05 févr. 2024145,26146,27139,73141,81141,81425 400
02 févr. 2024140,41147,21132,95144,48144,48736 200
01 févr. 2024152,63152,63149,88149,93149,93291 300
31 janv. 2024152,80153,19147,88148,23148,23402 300
30 janv. 2024158,80158,80153,93155,04155,04384 500
29 janv. 2024161,62162,95155,23162,08162,08366 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...