Skip to main content

Beigene Ltd ADR (NQ: BGNE )

155.25 +0.17 (+0.11%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 166.28 171.28 163.64 168.89 200,470 +2.77(+1.67%)
Oct 28, 2022 159.07 167.27 157.69 166.12 155,393 -0.87(-0.52%)
Oct 27, 2022 165.34 170.24 160.49 166.99 201,986 -3.97(-2.32%)
Oct 26, 2022 165.99 173.75 165.99 170.96 224,258 +10.08(+6.27%)
Oct 25, 2022 154.73 163.24 153.10 160.88 209,140 +5.06(+3.25%)
Oct 24, 2022 155.01 162.00 142.02 155.82 684,818 -13.55(-8.00%)
Oct 21, 2022 162.32 170.05 161.11 169.37 159,252 +8.99(+5.61%)
Oct 20, 2022 160.57 162.25 157.60 160.38 218,329 +5.50(+3.55%)
Oct 19, 2022 165.00 167.08 153.86 154.88 233,668 -12.22(-7.31%)
Oct 18, 2022 177.37 179.99 165.61 167.10 235,367 +0.27(+0.16%)
Oct 17, 2022 163.49 173.76 161.14 166.83 305,764 +10.99(+7.05%)
Oct 14, 2022 158.00 169.10 155.81 155.84 408,929 +3.95(+2.60%)
Oct 13, 2022 148.54 153.78 138.64 151.89 523,922 +0.59(+0.39%)
Oct 12, 2022 128.99 155.74 126.27 151.30 858,118 +25.79(+20.55%)
Oct 11, 2022 128.68 130.39 124.46 125.51 288,612 -5.39(-4.12%)
Oct 10, 2022 134.00 134.00 130.38 130.90 409,685 -3.97(-2.94%)
Oct 07, 2022 137.13 137.65 133.29 134.87 168,785 -5.47(-3.90%)
Oct 06, 2022 142.42 143.81 139.06 140.34 57,810 -3.93(-2.72%)
Oct 05, 2022 144.69 144.80 138.01 144.27 80,212 -0.67(-0.46%)
Oct 04, 2022 140.23 146.11 139.19 144.94 150,478 +7.80(+5.69%)
Oct 03, 2022 133.22 139.24 131.54 137.14 213,651 +2.32(+1.72%)
Sep 30, 2022 134.27 137.78 133.31 134.82 257,250 -1.46(-1.07%)
Sep 29, 2022 137.79 138.22 132.73 136.28 137,626 -6.15(-4.32%)
Sep 28, 2022 136.95 144.04 136.95 142.43 185,838 +3.87(+2.79%)
Sep 27, 2022 140.58 145.71 136.12 138.56 312,247 +6.76(+5.13%)
Sep 26, 2022 138.64 138.64 131.43 131.80 317,991 -6.84(-4.93%)
Sep 23, 2022 141.50 142.20 136.84 138.64 242,457 -5.39(-3.74%)
Sep 22, 2022 147.47 148.12 142.52 144.03 251,608 -4.82(-3.24%)
Sep 21, 2022 153.40 154.00 147.50 148.85 241,060 -4.89(-3.18%)
Sep 20, 2022 153.50 155.08 152.50 153.74 208,957 -1.08(-0.70%)
Sep 19, 2022 153.88 155.73 153.02 154.82 213,657 -2.27(-1.45%)
Sep 16, 2022 158.43 159.58 154.00 157.09 293,422 -3.54(-2.20%)
Sep 15, 2022 153.53 161.29 153.53 160.63 165,564 +6.38(+4.14%)
Sep 14, 2022 160.98 161.03 152.53 154.25 268,241 -8.62(-5.29%)
Sep 13, 2022 166.00 166.76 162.80 162.87 381,148 -10.88(-6.26%)
Sep 12, 2022 167.50 173.84 167.47 173.75 166,613 +3.04(+1.78%)
Sep 09, 2022 170.74 173.86 168.49 170.71 155,703 +3.50(+2.09%)
Sep 08, 2022 163.10 167.21 163.10 167.21 135,176 +2.97(+1.81%)
Sep 07, 2022 163.45 165.66 161.65 164.24 203,940 +0.79(+0.48%)
Sep 06, 2022 164.63 168.40 160.68 163.45 328,176 -3.43(-2.06%)
Sep 02, 2022 168.01 169.61 165.93 166.88 166,073 -4.22(-2.47%)
Sep 01, 2022 168.77 171.50 165.15 171.10 140,843 -0.56(-0.33%)
Aug 31, 2022 170.99 174.38 168.02 171.66 192,223 +6.13(+3.70%)
Aug 30, 2022 168.57 169.19 163.99 165.53 141,424 -1.77(-1.06%)
Aug 29, 2022 178.56 178.84 166.85 167.30 170,618 -13.79(-7.61%)
Aug 26, 2022 183.64 189.99 181.09 181.09 210,332 +5.14(+2.92%)
Aug 25, 2022 181.28 181.28 173.24 175.95 213,050 -0.26(-0.15%)
Aug 24, 2022 170.51 180.07 170.51 176.21 92,398 +3.19(+1.84%)
Aug 23, 2022 172.01 175.25 171.17 173.02 197,756 +0.03(+0.02%)
Aug 22, 2022 176.85 177.83 172.03 172.99 127,898 -1.85(-1.06%)
Aug 19, 2022 175.49 175.99 171.75 174.84 100,807 -2.99(-1.68%)
Aug 18, 2022 179.72 186.39 175.80 177.83 182,714 -1.99(-1.11%)
Aug 17, 2022 185.00 188.84 177.52 179.82 302,249 -8.43(-4.48%)
Aug 16, 2022 195.09 197.62 187.00 188.25 203,008 -8.91(-4.52%)
Aug 15, 2022 192.98 198.57 190.83 197.16 123,898 +3.19(+1.64%)
Aug 12, 2022 197.95 199.60 192.01 193.97 163,745 -2.67(-1.36%)
Aug 11, 2022 197.90 207.27 194.25 196.64 165,981 +5.26(+2.75%)
Aug 10, 2022 189.44 194.99 187.24 191.38 190,027 -6.24(-3.16%)
Aug 09, 2022 204.00 204.00 192.98 197.62 112,140 -4.62(-2.28%)
Aug 08, 2022 199.10 205.83 197.34 202.24 317,220 +7.77(+4.00%)
Aug 05, 2022 185.88 199.16 183.82 194.47 225,669 +3.39(+1.77%)
Aug 04, 2022 178.00 193.87 172.53 191.08 285,058 +21.36(+12.59%)
Aug 03, 2022 164.59 173.86 164.59 169.72 300,752 +3.87(+2.33%)
Aug 02, 2022 162.00 171.09 162.00 165.85 189,467 +3.36(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.