Skip to main content

Beigene Ltd ADR (NQ: BGNE )

156.39 +1.31 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.27 29.88 28.27 29.31 50,703 +0.71(+2.48%)
Mar 30, 2016 28.00 29.01 28.00 28.60 35,380 +0.93(+3.36%)
Mar 29, 2016 27.00 28.24 27.00 27.67 27,090 +0.64(+2.37%)
Mar 28, 2016 27.90 27.90 26.79 27.03 36,003 -1.00(-3.57%)
Mar 24, 2016 26.97 28.03 28.03 28.03 54,900 -0.22(-0.78%)
Mar 23, 2016 30.99 31.66 27.05 28.25 172,646 -2.27(-7.44%)
Mar 22, 2016 29.42 30.79 28.74 30.52 132,051 +1.22(+4.16%)
Mar 21, 2016 27.00 30.68 27.00 29.30 138,215 +1.61(+5.81%)
Mar 18, 2016 26.85 27.81 25.29 27.69 111,591 +1.66(+6.38%)
Mar 17, 2016 25.82 26.80 25.28 26.03 50,019 +0.05(+0.19%)
Mar 16, 2016 26.53 26.89 25.50 25.98 102,387 -0.80(-2.99%)
Mar 15, 2016 27.00 27.85 26.52 26.78 78,345 -0.22(-0.81%)
Mar 14, 2016 28.87 28.87 27.00 27.00 168,218 -0.88(-3.16%)
Mar 11, 2016 27.98 28.10 26.70 27.88 95,609 -0.12(-0.43%)
Mar 10, 2016 29.00 29.71 27.18 28.00 163,859 -0.77(-2.68%)
Mar 09, 2016 28.43 29.48 27.76 28.77 96,638 +0.07(+0.24%)
Mar 08, 2016 29.79 29.85 28.02 28.70 212,570 -1.09(-3.66%)
Mar 07, 2016 31.35 32.50 29.31 29.79 198,548 -2.58(-7.97%)
Mar 04, 2016 32.97 33.50 31.42 32.37 164,880 +0.22(+0.68%)
Mar 03, 2016 31.00 32.24 30.95 32.15 398,498 +0.97(+3.11%)
Mar 02, 2016 29.80 31.25 29.75 31.18 218,019 +1.29(+4.32%)
Mar 01, 2016 29.94 30.50 29.41 29.89 176,175 +0.62(+2.12%)
Feb 29, 2016 29.50 30.51 28.68 29.27 246,950 -0.48(-1.61%)
Feb 26, 2016 30.27 30.27 28.38 29.75 131,353 +0.80(+2.76%)
Feb 25, 2016 28.44 29.68 27.80 28.95 206,060 +1.11(+3.99%)
Feb 24, 2016 26.50 28.03 26.50 27.84 76,445 +0.69(+2.54%)
Feb 23, 2016 26.70 28.40 26.64 27.15 269,441 -0.32(-1.16%)
Feb 22, 2016 27.00 29.00 27.00 27.47 106,313 +0.44(+1.63%)
Feb 19, 2016 26.00 27.53 25.60 27.03 159,503 +0.38(+1.43%)
Feb 18, 2016 26.94 27.77 25.41 26.65 283,316 +0.59(+2.26%)
Feb 17, 2016 25.44 26.74 24.60 26.06 244,807 +0.93(+3.70%)
Feb 16, 2016 24.52 26.40 23.60 25.13 228,015 +1.15(+4.80%)
Feb 12, 2016 24.09 23.98 23.98 23.98 128,000 -0.12(-0.50%)
Feb 11, 2016 26.48 26.74 22.51 24.10 497,030 -2.78(-10.34%)
Feb 10, 2016 27.98 27.98 25.30 26.88 469,833 -0.78(-2.82%)
Feb 09, 2016 30.86 30.86 27.00 27.66 360,876 -3.86(-12.25%)
Feb 08, 2016 34.00 34.24 31.37 31.52 102,653 -2.39(-7.05%)
Feb 05, 2016 31.30 35.60 30.63 33.91 376,530 +3.41(+11.18%)
Feb 04, 2016 28.15 31.40 27.61 30.50 361,668 +2.18(+7.70%)
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.