BeOne Medicines Ltd. American Depositary Shares$329.38ZTS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $76.05 | $76.42 | $74.99 | $76.04 | -1.37% | 7.60M |
| Aug 3, 2026 | $79.31 | $80.17 | $76.85 | $77.10 | -0.25% | 5.06M |
| Jul 31, 2026 | $75.61 | $77.52 | $74.91 | $77.29 | +1.66% | 5.02M |
| Jul 30, 2026 | $77.00 | $77.38 | $75.26 | $76.03 | -2.44% | 4.78M |
| Jul 29, 2026 | $77.30 | $79.08 | $77.25 | $77.93 | +0.54% | 5.33M |
| Jul 28, 2026 | $78.29 | $79.43 | $77.28 | $77.51 | +0.77% | 6.32M |
| Jul 27, 2026 | $76.03 | $77.65 | $75.53 | $76.92 | +2.08% | 3.47M |
| Jul 24, 2026 | $75.12 | $76.06 | $74.28 | $75.35 | +1.05% | 5.10M |
| Jul 23, 2026 | $73.89 | $75.11 | $73.55 | $74.57 | +0.51% | 6.32M |
| Jul 22, 2026 | $75.78 | $76.02 | $73.67 | $74.19 | -1.54% | 4.68M |
| Jul 21, 2026 | $75.50 | $76.46 | $74.56 | $75.35 | -1.12% | 4.83M |
| Jul 20, 2026 | $75.69 | $76.50 | $74.65 | $76.20 | -0.47% | 5.64M |
| Jul 17, 2026 | $77.40 | $78.05 | $75.68 | $76.56 | -0.46% | 7.54M |
| Jul 16, 2026 | $75.42 | $77.43 | $75.39 | $76.91 | +3.19% | 7.40M |
| Jul 15, 2026 | $74.78 | $76.40 | $74.23 | $74.53 | +0.62% | 5.36M |
| Jul 14, 2026 | $74.67 | $74.84 | $73.38 | $74.07 | -1.75% | 5.32M |
| Jul 13, 2026 | $75.90 | $76.50 | $74.52 | $75.39 | -0.22% | 6.09M |
| Jul 10, 2026 | $75.86 | $76.99 | $75.25 | $75.56 | +0.64% | 5.16M |
| Jul 9, 2026 | $74.75 | $75.86 | $74.01 | $75.08 | -0.03% | 5.61M |
| Jul 8, 2026 | $75.47 | $76.06 | $73.80 | $75.10 | -1.56% | 4.84M |
| Jul 7, 2026 | $76.50 | $77.99 | $75.82 | $76.29 | +1.15% | 4.68M |
| Jul 6, 2026 | $75.06 | $75.64 | $73.06 | $75.42 | +0.83% | 7.19M |
| Jul 2, 2026 | $73.28 | $75.05 | $72.90 | $74.80 | +3.24% | 4.36M |
| Jul 1, 2026 | $72.26 | $74.64 | $72.11 | $72.45 | +0.82% | 6.27M |
| Jun 30, 2026 | $73.17 | $73.56 | $71.47 | $71.86 | -1.90% | 8.32M |
| Jun 29, 2026 | $76.83 | $76.89 | $73.06 | $73.25 | -3.73% | 6.52M |
| Jun 26, 2026 | $76.89 | $77.61 | $75.55 | $76.09 | -2.22% | 15.72M |
| Jun 25, 2026 | $78.71 | $79.91 | $77.26 | $77.82 | -0.45% | 5.79M |
| Jun 24, 2026 | $77.81 | $79.09 | $77.36 | $78.17 | +1.73% | 4.76M |
| Jun 23, 2026 | $76.68 | $78.00 | $76.32 | $76.84 | +1.25% | 5.86M |
| Jun 22, 2026 | $76.88 | $78.46 | $75.64 | $75.89 | -3.58% | 6.77M |
| Jun 18, 2026 | $77.73 | $79.06 | $77.31 | $78.71 | +1.88% | 17.09M |
| Jun 17, 2026 | $78.50 | $80.02 | $76.80 | $77.26 | -2.61% | 5.25M |
| Jun 16, 2026 | $80.50 | $80.58 | $78.27 | $79.33 | -0.78% | 6.85M |
| Jun 15, 2026 | $80.81 | $82.05 | $78.93 | $79.95 | +0.48% | 5.77M |
| Jun 12, 2026 | $82.35 | $82.40 | $79.17 | $79.57 | -2.25% | 6.56M |
| Jun 11, 2026 | $80.20 | $82.10 | $79.81 | $81.40 | +0.14% | 7.26M |
| Jun 10, 2026 | $82.36 | $82.98 | $80.80 | $81.29 | -1.11% | 7.06M |
| Jun 9, 2026 | $79.51 | $82.32 | $79.45 | $82.20 | +4.29% | 6.99M |
| Jun 8, 2026 | $79.56 | $79.67 | $77.70 | $78.82 | -0.78% | 5.43M |
| Jun 5, 2026 | $79.54 | $81.19 | $79.42 | $79.44 | -0.10% | 5.30M |
| Jun 4, 2026 | $79.37 | $81.63 | $78.64 | $79.52 | +2.49% | 7.36M |
| Jun 3, 2026 | $76.22 | $78.74 | $75.63 | $77.59 | +1.57% | 8.11M |
| Jun 2, 2026 | $76.83 | $77.21 | $74.87 | $76.39 | -1.51% | 7.65M |
| Jun 1, 2026 | $77.06 | $78.48 | $76.59 | $77.56 | -0.17% | 5.05M |
| May 29, 2026 | $78.51 | $78.88 | $77.44 | $77.69 | -0.74% | 9.30M |
| May 28, 2026 | $79.00 | $80.20 | $78.25 | $78.27 | -1.52% | 7.69M |
| May 27, 2026 | $80.02 | $81.14 | $78.73 | $79.48 | -0.93% | 7.87M |
| May 26, 2026 | $80.78 | $81.31 | $79.95 | $80.23 | -1.34% | 5.70M |
| May 22, 2026 | $80.87 | $82.34 | $80.13 | $81.32 | +1.56% | 6.33M |
| May 21, 2026 | $78.99 | $80.42 | $76.21 | $80.07 | +0.45% | 8.56M |
| May 20, 2026 | $78.47 | $80.44 | $77.25 | $79.71 | +1.00% | 7.40M |
| May 19, 2026 | $79.85 | $80.36 | $77.59 | $78.92 | +1.54% | 7.30M |
| May 18, 2026 | $74.20 | $77.96 | $74.20 | $77.72 | +4.72% | 8.85M |
| May 15, 2026 | $75.40 | $76.90 | $72.38 | $74.22 | -1.67% | 8.95M |
| May 14, 2026 | $74.45 | $75.75 | $73.98 | $75.48 | +1.53% | 8.71M |
| May 13, 2026 | $76.68 | $77.84 | $74.29 | $74.34 | -3.38% | 13.09M |
| May 12, 2026 | $77.65 | $78.67 | $75.11 | $76.94 | +0.35% | 18.43M |
| May 11, 2026 | $82.12 | $82.12 | $76.38 | $76.67 | -7.44% | 15.64M |
| May 8, 2026 | $87.32 | $87.58 | $81.10 | $82.83 | — | 17.19M |
