Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beigene Ltd ADR (NQ: BGNE )

150.51 +6.39 (+4.44%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 305.55 308.34 294.37 308.30 510,613 +6.48(+2.15%)
Aug 30, 2021 290.80 303.27 290.01 301.82 439,081 +19.84(+7.04%)
Aug 27, 2021 287.66 288.30 277.60 281.98 224,161 -0.84(-0.30%)
Aug 26, 2021 290.00 291.42 280.00 282.82 185,694 -7.30(-2.52%)
Aug 25, 2021 282.03 292.85 280.26 290.12 139,952 +4.65(+1.63%)
Aug 24, 2021 283.00 294.39 283.00 285.47 442,376 +12.14(+4.44%)
Aug 23, 2021 256.00 275.26 255.06 273.33 492,460 +23.73(+9.51%)
Aug 20, 2021 274.30 276.84 238.88 249.60 1,445,489 -25.84(-9.38%)
Aug 19, 2021 288.43 289.43 268.87 275.44 601,741 -14.52(-5.01%)
Aug 18, 2021 283.00 294.99 282.01 289.96 359,044 +8.43(+2.99%)
Aug 17, 2021 274.02 285.09 271.08 281.53 408,337 +0.97(+0.35%)
Aug 16, 2021 278.12 286.40 272.76 280.56 247,188 +4.37(+1.58%)
Aug 13, 2021 283.99 286.95 275.82 276.19 156,469 -12.32(-4.27%)
Aug 12, 2021 281.03 288.96 269.25 288.51 436,375 +8.79(+3.14%)
Aug 11, 2021 301.03 303.41 275.63 279.72 594,973 -35.73(-11.33%)
Aug 10, 2021 320.30 321.07 310.50 315.45 129,064 -3.75(-1.17%)
Aug 09, 2021 317.45 327.87 315.30 319.20 228,195 -2.25(-0.70%)
Aug 06, 2021 328.30 328.30 315.65 321.45 157,969 -14.43(-4.30%)
Aug 05, 2021 343.51 346.00 330.85 335.88 272,151 -7.21(-2.10%)
Aug 04, 2021 341.44 349.00 339.04 343.09 332,504 +1.64(+0.48%)
Aug 03, 2021 328.12 343.00 323.03 341.45 478,762 +14.03(+4.29%)
Aug 02, 2021 318.79 328.60 313.26 327.42 439,036 +10.31(+3.25%)
Jul 30, 2021 309.39 318.35 309.39 317.11 250,196 +4.92(+1.58%)
Jul 29, 2021 315.24 315.24 300.63 312.19 305,048 -0.52(-0.17%)
Jul 28, 2021 277.94 315.00 275.00 312.71 926,445 +43.46(+16.14%)
Jul 27, 2021 260.54 270.77 258.36 269.25 840,297 -5.38(-1.96%)
Jul 26, 2021 305.26 311.96 250.19 274.63 1,247,836 -42.30(-13.35%)
Jul 23, 2021 315.61 318.92 309.39 316.93 305,410 -4.80(-1.49%)
Jul 22, 2021 307.47 323.32 304.17 321.73 232,810 +15.11(+4.93%)
Jul 21, 2021 317.66 320.62 304.23 306.62 274,481 -10.77(-3.39%)
Jul 20, 2021 321.45 322.89 316.02 317.39 302,744 -3.20(-1.00%)
Jul 19, 2021 324.00 325.05 316.38 320.59 101,495 -5.39(-1.65%)
Jul 16, 2021 331.90 338.00 324.60 325.98 175,652 -5.91(-1.78%)
Jul 15, 2021 332.17 336.88 330.00 331.89 211,326 -1.11(-0.33%)
Jul 14, 2021 334.73 335.44 328.15 333.00 169,158 +2.65(+0.80%)
Jul 13, 2021 332.06 338.73 328.37 330.35 154,172 -0.77(-0.23%)
Jul 12, 2021 336.74 336.74 326.56 331.12 197,809 +1.87(+0.57%)
Jul 09, 2021 322.13 332.76 318.01 329.25 161,089 +9.14(+2.86%)
Jul 08, 2021 311.71 324.98 308.30 320.11 228,707 +5.01(+1.59%)
Jul 07, 2021 322.23 327.02 309.62 315.10 579,282 -8.53(-2.64%)
Jul 06, 2021 331.88 335.65 320.81 323.63 386,890 -14.76(-4.36%)
Jul 02, 2021 349.43 349.43 336.50 338.39 70,656 -11.26(-3.22%)
Jul 01, 2021 343.19 351.90 342.56 349.65 156,817 +6.46(+1.88%)
Jun 30, 2021 351.89 356.83 340.01 343.19 289,101 -13.89(-3.89%)
Jun 29, 2021 356.34 358.98 346.35 357.08 112,326 -0.93(-0.26%)
Jun 28, 2021 363.35 367.81 357.32 358.01 134,440 -5.33(-1.47%)
Jun 25, 2021 355.00 364.43 351.54 363.34 242,344 +11.02(+3.13%)
Jun 24, 2021 345.76 352.43 342.31 352.32 174,366 +10.09(+2.95%)
Jun 23, 2021 334.99 344.99 334.99 342.23 109,970 +9.71(+2.92%)
Jun 22, 2021 321.01 333.69 321.01 332.52 89,363 +6.88(+2.11%)
Jun 21, 2021 319.66 329.39 315.25 325.64 136,325 +3.83(+1.19%)
Jun 18, 2021 325.89 333.14 320.74 321.81 414,907 -7.33(-2.23%)
Jun 17, 2021 326.80 336.59 326.80 329.14 97,154 -4.17(-1.25%)
Jun 16, 2021 331.55 335.32 325.52 333.31 90,844 +1.31(+0.39%)
Jun 15, 2021 340.31 343.50 331.23 332.00 87,222 -12.82(-3.72%)
Jun 14, 2021 346.85 348.00 342.33 344.82 97,512 -2.09(-0.60%)
Jun 11, 2021 355.39 357.95 346.42 346.91 118,274 -6.08(-1.72%)
Jun 10, 2021 346.98 354.36 343.89 352.99 77,837 +5.14(+1.48%)
Jun 09, 2021 350.05 354.57 344.67 347.85 102,696 -0.15(-0.04%)
Jun 08, 2021 346.58 349.58 340.44 348.00 119,157 +3.73(+1.08%)
Jun 07, 2021 348.11 357.01 343.60 344.27 161,652 -8.99(-2.54%)
Jun 04, 2021 352.66 356.55 351.81 353.26 102,227 +3.51(+1.00%)
Jun 03, 2021 352.77 354.43 349.07 349.75 83,629 -6.96(-1.95%)
Jun 02, 2021 365.27 366.00 355.35 356.71 120,719 -10.30(-2.81%)
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.