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

Beigene Ltd ADR (NQ: BGNE )

153.94 -2.59 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 186.64 189.15 183.97 186.94 186,819 +3.81(+2.08%)
Nov 29, 2023 183.08 186.00 182.76 183.13 187,468 -1.71(-0.93%)
Nov 28, 2023 181.60 185.00 181.28 184.84 104,101 +1.88(+1.03%)
Nov 27, 2023 185.10 185.10 180.94 182.96 145,570 -1.75(-0.95%)
Nov 24, 2023 184.88 186.87 181.19 184.72 183,480 +1.93(+1.05%)
Nov 22, 2023 184.73 185.23 181.55 182.79 109,552 -2.14(-1.16%)
Nov 21, 2023 185.30 187.00 183.68 184.93 128,807 -2.95(-1.57%)
Nov 20, 2023 186.89 188.65 184.42 187.88 418,073 +1.00(+0.54%)
Nov 17, 2023 189.17 189.88 184.88 186.88 306,034 -2.29(-1.21%)
Nov 16, 2023 190.23 193.83 187.02 189.17 184,006 -7.37(-3.75%)
Nov 15, 2023 200.24 201.00 194.62 196.54 327,688 -5.04(-2.50%)
Nov 14, 2023 199.38 205.40 199.21 201.58 205,707 +2.73(+1.37%)
Nov 13, 2023 194.50 199.98 193.00 198.85 130,675 -0.26(-0.13%)
Nov 10, 2023 194.53 199.39 191.78 199.11 229,096 +9.56(+5.04%)
Nov 09, 2023 192.00 194.47 187.15 189.55 178,298 -10.66(-5.32%)
Nov 08, 2023 199.00 201.99 196.53 200.21 293,264 +2.51(+1.27%)
Nov 07, 2023 193.73 198.53 193.73 197.70 179,732 +1.56(+0.80%)
Nov 06, 2023 201.86 203.59 194.85 196.14 471,689 +12.36(+6.73%)
Nov 03, 2023 185.00 187.35 183.51 183.78 427,933 +1.73(+0.95%)
Nov 02, 2023 182.21 187.11 180.25 182.05 140,992 +0.75(+0.41%)
Nov 01, 2023 184.20 186.53 178.78 181.30 178,522 -4.98(-2.67%)
Oct 31, 2023 186.88 188.15 182.45 186.28 132,335 -0.33(-0.18%)
Oct 30, 2023 187.31 190.78 184.65 186.61 356,933 +16.16(+9.48%)
Oct 27, 2023 174.68 176.99 169.85 170.45 215,890 +4.60(+2.77%)
Oct 26, 2023 166.00 168.32 164.32 165.85 68,586 -0.63(-0.38%)
Oct 25, 2023 168.13 171.50 165.16 166.48 162,477 -6.48(-3.75%)
Oct 24, 2023 168.02 176.25 168.02 172.96 107,298 +4.23(+2.51%)
Oct 23, 2023 161.88 169.80 159.56 168.73 195,568 +3.52(+2.13%)
Oct 20, 2023 156.56 165.75 156.56 165.21 398,327 +6.54(+4.12%)
Oct 19, 2023 165.19 166.58 157.75 158.67 168,593 -8.87(-5.29%)
Oct 18, 2023 168.12 168.85 166.82 167.54 151,213 -4.01(-2.34%)
Oct 17, 2023 169.17 174.15 169.17 171.55 220,166 -2.39(-1.37%)
Oct 16, 2023 173.16 177.27 172.49 173.94 274,272 -4.85(-2.71%)
Oct 13, 2023 177.00 180.02 172.85 178.79 217,535 +2.56(+1.45%)
Oct 12, 2023 187.49 187.49 174.83 176.23 353,810 -5.97(-3.28%)
Oct 11, 2023 184.23 187.75 180.23 182.20 196,587 +5.53(+3.13%)
Oct 10, 2023 173.24 178.69 173.24 176.67 136,854 +3.88(+2.25%)
Oct 09, 2023 174.61 174.88 170.44 172.79 308,721 -1.09(-0.63%)
Oct 06, 2023 173.44 175.28 171.00 173.88 190,717 +3.21(+1.88%)
Oct 05, 2023 171.08 171.08 167.30 170.67 134,788 +1.52(+0.90%)
Oct 04, 2023 172.09 172.76 167.72 169.15 198,789 -5.09(-2.92%)
Oct 03, 2023 177.00 177.14 173.21 174.24 238,623 -4.26(-2.39%)
Oct 02, 2023 180.99 181.78 177.93 178.50 138,113 -1.37(-0.76%)
Sep 29, 2023 181.30 182.91 177.72 179.87 277,632 -4.30(-2.33%)
Sep 28, 2023 187.79 189.99 183.13 184.17 169,753 -8.01(-4.17%)
Sep 27, 2023 192.89 196.05 189.61 192.18 162,449 +6.62(+3.57%)
Sep 26, 2023 187.35 190.45 185.31 185.56 132,883 -4.82(-2.53%)
Sep 25, 2023 189.63 190.54 190.02 190.38 126,640 -0.20(-0.10%)
Sep 22, 2023 192.39 193.95 189.78 190.58 166,737 +2.80(+1.49%)
Sep 21, 2023 188.71 189.18 186.19 187.78 201,549 -5.06(-2.62%)
Sep 20, 2023 201.00 202.15 189.50 192.84 322,682 -16.02(-7.67%)
Sep 19, 2023 209.25 211.40 205.01 208.86 202,671 -0.05(-0.02%)
Sep 18, 2023 205.00 210.75 204.05 208.91 272,239 +8.59(+4.29%)
Sep 15, 2023 200.50 204.40 199.34 200.32 300,133 +1.82(+0.92%)
Sep 14, 2023 199.50 203.30 198.03 198.50 209,652 -1.57(-0.78%)
Sep 13, 2023 204.33 204.80 198.12 200.07 179,029 -6.65(-3.22%)
Sep 12, 2023 210.50 211.94 205.32 206.72 137,159 -2.52(-1.20%)
Sep 11, 2023 210.00 213.83 206.10 209.24 363,166 +16.61(+8.62%)
Sep 08, 2023 192.52 194.25 191.28 192.63 94,713 -1.63(-0.84%)
Sep 07, 2023 197.02 199.00 194.25 194.26 111,281 -7.59(-3.76%)
Sep 06, 2023 203.21 203.46 198.24 201.85 102,188 -2.99(-1.46%)
Sep 05, 2023 207.43 209.00 204.15 204.84 168,613 -4.08(-1.95%)
Sep 01, 2023 208.29 213.38 207.58 208.92 129,492 +1.37(+0.66%)
Aug 31, 2023 206.67 211.67 206.61 207.55 249,706 -3.66(-1.73%)
Aug 30, 2023 201.40 214.49 201.40 211.21 253,815 -2.38(-1.11%)
Aug 29, 2023 211.07 219.64 210.16 213.59 414,589 +11.50(+5.69%)
Aug 28, 2023 200.12 205.48 200.12 202.09 155,906 +3.68(+1.85%)
Aug 25, 2023 193.08 200.00 193.08 198.41 147,221 -0.47(-0.24%)
Aug 24, 2023 203.00 203.85 193.83 198.88 262,479 -3.92(-1.93%)
Aug 23, 2023 196.69 204.66 195.34 202.80 254,383 +8.52(+4.39%)
Aug 22, 2023 195.60 197.53 191.43 194.28 596,436 -1.84(-0.94%)
Aug 21, 2023 190.96 196.70 190.96 196.12 126,799 +3.07(+1.59%)
Aug 18, 2023 188.57 193.73 188.57 193.05 115,919 +0.77(+0.40%)
Aug 17, 2023 193.73 196.35 190.67 192.28 240,239 -0.05(-0.03%)
Aug 16, 2023 198.92 199.31 190.22 192.33 223,535 -10.39(-5.13%)
Aug 15, 2023 204.21 205.64 199.97 202.72 103,747 -1.41(-0.69%)
Aug 14, 2023 200.00 206.48 199.20 204.13 124,885 +6.45(+3.26%)
Aug 11, 2023 193.21 198.92 193.21 197.68 78,648 -0.24(-0.12%)
Aug 10, 2023 200.20 202.72 195.42 197.92 127,940 -2.66(-1.33%)
Aug 09, 2023 197.43 204.34 194.60 200.58 130,564 +8.99(+4.69%)
Aug 08, 2023 188.01 194.19 188.01 191.59 194,776 +4.07(+2.17%)
Aug 07, 2023 191.22 193.85 183.87 187.52 295,615 -14.75(-7.29%)
Aug 04, 2023 206.25 208.03 199.87 202.27 198,897 -3.55(-1.72%)
Aug 03, 2023 197.50 209.63 195.68 205.82 298,791 +16.05(+8.46%)
Aug 02, 2023 210.65 216.43 186.27 189.77 562,829 -16.77(-8.12%)
Aug 01, 2023 211.24 212.39 203.96 206.54 243,839 -7.68(-3.59%)
Jul 31, 2023 219.52 220.96 213.58 214.22 566,661 -10.91(-4.85%)
Jul 28, 2023 216.31 225.23 216.01 225.13 334,116 +15.63(+7.46%)
Jul 27, 2023 204.00 212.32 203.99 209.50 521,782 +6.84(+3.38%)
Jul 26, 2023 197.87 205.85 197.12 202.66 259,057 +5.91(+3.00%)
Jul 25, 2023 195.51 198.14 193.93 196.75 106,983 +1.51(+0.77%)
Jul 24, 2023 196.03 197.99 194.51 195.24 159,844 -2.26(-1.14%)
Jul 21, 2023 197.39 198.69 195.24 197.50 123,221 +4.61(+2.39%)
Jul 20, 2023 192.19 195.27 191.69 192.89 101,742 -0.26(-0.13%)
Jul 19, 2023 194.78 197.39 193.07 193.15 108,597 -1.56(-0.80%)
Jul 18, 2023 196.66 197.04 193.75 194.71 171,175 -3.19(-1.61%)
Jul 17, 2023 199.79 201.98 196.97 197.90 244,100 +1.57(+0.80%)
Jul 14, 2023 196.14 198.18 193.52 196.33 144,848 -1.84(-0.93%)
Jul 13, 2023 195.97 199.77 194.76 198.17 163,414 +6.11(+3.18%)
Jul 12, 2023 188.28 193.36 188.28 192.06 146,182 +4.00(+2.12%)
Jul 11, 2023 182.61 188.53 179.96 188.06 266,957 -4.47(-2.32%)
Jul 10, 2023 189.70 193.98 186.90 192.53 152,101 +2.98(+1.57%)
Jul 07, 2023 190.28 193.41 188.64 189.55 177,612 +0.12(+0.06%)
Jul 06, 2023 189.67 192.00 186.05 189.43 213,258 -2.05(-1.07%)
Jul 05, 2023 187.76 193.09 187.49 191.48 308,988 +10.63(+5.88%)
Jul 03, 2023 178.76 181.79 178.20 180.85 152,191 +2.55(+1.43%)
Jun 30, 2023 176.66 179.25 175.95 178.30 282,878 -0.29(-0.16%)
Jun 29, 2023 178.00 179.09 174.74 178.59 205,571 -1.27(-0.71%)
Jun 28, 2023 177.62 180.22 176.49 179.86 208,211 -0.43(-0.24%)
Jun 27, 2023 180.92 180.99 177.01 180.29 308,307 +0.20(+0.11%)
Jun 26, 2023 183.97 185.80 179.36 180.09 444,609 +0.81(+0.45%)
Jun 23, 2023 180.74 183.40 178.58 179.28 507,401 -6.63(-3.57%)
Jun 22, 2023 184.89 187.76 182.39 185.91 268,427 +0.31(+0.17%)
Jun 21, 2023 190.03 190.72 180.38 185.60 388,443 -5.97(-3.12%)
Jun 20, 2023 196.07 196.19 189.11 191.57 286,801 -8.64(-4.32%)
Jun 16, 2023 199.38 202.54 194.08 200.21 550,019 -0.83(-0.41%)
Jun 15, 2023 193.51 208.50 191.15 201.04 477,528 -52.88(-20.83%)
May 08, 2023 254.12 256.45 251.49 253.92 147,058 +4.13(+1.65%)
May 05, 2023 244.50 257.72 244.50 249.79 243,804 -10.82(-4.15%)
May 04, 2023 257.23 263.15 251.36 260.61 293,970 -4.39(-1.66%)
May 03, 2023 262.36 266.67 261.04 265.00 191,217 +1.55(+0.59%)
May 02, 2023 259.98 263.79 259.25 263.45 251,165 +3.47(+1.33%)
May 01, 2023 254.66 260.25 253.30 259.98 183,171 +5.02(+1.97%)
Apr 28, 2023 250.72 256.03 250.72 254.96 228,609 -0.53(-0.21%)
Apr 27, 2023 248.57 255.96 248.22 255.49 249,813 +9.45(+3.84%)
Apr 26, 2023 245.01 248.31 243.69 246.04 163,841 -0.74(-0.30%)
Apr 25, 2023 251.12 253.28 246.34 246.78 210,615 -10.61(-4.12%)
Apr 24, 2023 257.00 258.87 255.05 257.39 134,330 -1.06(-0.41%)
Apr 21, 2023 255.91 259.01 252.62 258.45 97,635 +0.20(+0.08%)
Apr 20, 2023 255.80 258.29 254.20 258.25 167,190 -0.25(-0.10%)
Apr 19, 2023 260.39 263.26 254.47 258.50 181,217 -8.28(-3.10%)
Apr 18, 2023 266.99 270.57 264.87 266.78 183,040 +1.98(+0.75%)
Apr 17, 2023 265.21 268.41 263.67 264.80 180,155 +0.80(+0.30%)
Apr 14, 2023 267.67 269.25 262.10 264.00 152,606 -1.74(-0.65%)
Apr 13, 2023 263.10 272.49 262.18 265.74 252,646 +10.86(+4.26%)
Apr 12, 2023 254.81 258.10 250.40 254.88 162,988 +2.92(+1.16%)
Apr 11, 2023 244.99 256.14 244.00 251.96 290,020 +16.96(+7.22%)
Apr 10, 2023 234.14 240.92 233.90 235.00 176,584 -3.45(-1.45%)
Apr 06, 2023 218.49 242.37 218.26 238.45 617,687 +26.45(+12.48%)
Apr 05, 2023 213.92 215.97 210.80 212.00 102,343 -3.00(-1.40%)
Apr 04, 2023 214.41 215.93 211.90 215.00 235,283 +2.12(+1.00%)
Apr 03, 2023 215.53 218.12 210.31 212.88 252,044 -2.65(-1.23%)
Mar 31, 2023 217.00 219.72 215.07 215.53 263,108 -2.67(-1.22%)
Mar 30, 2023 221.85 223.15 215.81 218.20 171,313 -3.55(-1.60%)
Mar 29, 2023 222.93 223.76 220.70 221.75 147,525 +1.79(+0.81%)
Mar 28, 2023 221.96 226.12 218.90 219.96 177,353 -4.82(-2.14%)
Mar 27, 2023 219.33 224.79 219.00 224.78 181,093 +5.07(+2.31%)
Mar 24, 2023 219.43 220.01 216.78 219.71 160,885 +0.69(+0.32%)
Mar 23, 2023 221.24 224.04 217.51 219.02 65,655 +3.37(+1.56%)
Mar 22, 2023 222.15 222.15 215.65 215.65 88,986 -10.20(-4.52%)
Mar 21, 2023 225.86 226.74 221.92 225.85 109,620 +2.80(+1.26%)
Mar 20, 2023 220.30 223.19 215.86 223.05 179,515 -0.27(-0.12%)
Mar 17, 2023 224.00 225.15 220.00 223.32 300,512 -1.45(-0.65%)
Mar 16, 2023 229.58 229.58 216.02 224.77 304,048 -11.18(-4.74%)
Mar 15, 2023 240.23 241.00 232.56 235.95 520,936 +4.63(+2.00%)
Mar 14, 2023 237.00 238.97 230.32 231.32 357,971 +9.09(+4.09%)
Mar 13, 2023 216.00 226.46 214.01 222.23 196,171 +5.99(+2.77%)
Mar 10, 2023 220.00 221.71 213.73 216.24 200,195 -1.75(-0.80%)
Mar 09, 2023 222.65 224.98 217.64 217.99 143,584 -9.70(-4.26%)
Mar 08, 2023 226.79 228.61 222.68 227.69 258,249 -3.82(-1.65%)
Mar 07, 2023 237.29 239.69 231.40 231.51 135,761 -7.13(-2.99%)
Mar 06, 2023 241.20 241.20 236.68 238.64 170,949 -2.69(-1.11%)
Mar 03, 2023 237.95 243.33 235.07 241.33 170,655 +1.02(+0.42%)
Mar 02, 2023 233.00 241.19 230.54 240.31 184,679 +4.44(+1.88%)
Mar 01, 2023 233.80 240.95 229.39 235.88 351,750 +11.25(+5.01%)
Feb 28, 2023 219.18 226.78 218.04 224.63 314,900 +8.60(+3.98%)
Feb 27, 2023 209.51 220.25 208.85 216.03 224,776 +0.44(+0.20%)
Feb 24, 2023 223.26 224.51 214.39 215.59 252,086 -7.67(-3.44%)
Feb 23, 2023 227.78 228.21 220.28 223.26 173,109 -3.83(-1.69%)
Feb 22, 2023 228.69 230.85 226.32 227.09 194,282 -1.92(-0.84%)
Feb 21, 2023 229.00 231.97 226.02 229.01 170,728 -3.05(-1.31%)
Feb 17, 2023 231.43 234.52 230.31 232.06 123,865 -3.30(-1.40%)
Feb 16, 2023 234.00 238.40 233.63 235.36 121,853 -3.39(-1.42%)
Feb 15, 2023 235.27 238.76 234.19 238.75 256,924 -2.72(-1.13%)
Feb 14, 2023 242.52 244.65 238.11 241.47 138,484 -3.62(-1.48%)
Feb 13, 2023 247.41 250.70 244.68 245.09 269,467 +0.61(+0.25%)
Feb 10, 2023 243.94 246.79 241.49 244.48 148,266 -4.37(-1.76%)
Feb 09, 2023 250.30 252.84 246.40 248.85 177,330 -1.11(-0.44%)
Feb 08, 2023 251.72 252.50 248.00 249.96 359,445 +0.84(+0.34%)
Feb 07, 2023 250.44 252.03 245.68 249.12 166,889 +3.94(+1.61%)
Feb 06, 2023 248.71 249.98 242.52 245.18 273,956 -11.72(-4.56%)
Feb 03, 2023 252.77 257.72 251.94 256.90 346,549 +1.85(+0.73%)
Feb 02, 2023 256.70 257.77 250.78 255.05 276,078 +0.77(+0.30%)
Feb 01, 2023 258.73 260.00 248.52 254.28 346,645 -1.72(-0.67%)
Jan 31, 2023 254.25 257.20 252.42 256.00 174,829 -0.15(-0.06%)
Jan 30, 2023 253.52 260.00 253.52 256.15 242,762 -3.65(-1.40%)
Jan 27, 2023 262.99 264.87 258.08 259.80 231,874 -1.83(-0.70%)
Jan 26, 2023 264.07 264.75 258.80 261.63 323,611 -1.87(-0.71%)
Jan 25, 2023 267.39 267.39 259.55 263.50 315,995 -3.25(-1.22%)
Jan 24, 2023 266.01 273.64 266.00 266.75 202,943 -2.25(-0.84%)
Jan 23, 2023 263.94 269.89 263.45 269.00 173,558 +2.58(+0.97%)
Jan 20, 2023 280.00 280.62 263.46 266.42 272,198 -8.08(-2.94%)
Jan 19, 2023 271.83 275.98 268.72 274.50 383,268 +9.50(+3.58%)
Jan 18, 2023 272.16 272.16 259.75 265.00 364,330 -2.68(-1.00%)
Jan 17, 2023 270.00 272.01 265.28 267.68 358,677 -2.98(-1.10%)
Jan 13, 2023 269.00 279.12 267.45 270.66 412,917 +7.43(+2.82%)
Jan 12, 2023 257.00 263.97 249.82 263.23 221,802 +8.86(+3.48%)
Jan 11, 2023 256.99 256.99 248.89 254.37 255,271 +4.29(+1.72%)
Jan 10, 2023 249.02 251.46 246.46 250.08 178,137 +4.13(+1.68%)
Jan 09, 2023 249.00 250.62 245.12 245.95 345,634 +0.73(+0.30%)
Jan 06, 2023 242.00 246.72 239.01 245.22 219,992 +1.91(+0.79%)
Jan 05, 2023 238.86 246.38 238.86 243.31 161,577 +0.41(+0.17%)
Jan 04, 2023 236.19 243.07 233.43 242.90 282,661 +16.27(+7.18%)
Jan 03, 2023 230.26 231.84 221.33 226.63 191,776 +6.69(+3.04%)
Dec 30, 2022 219.31 227.23 217.99 219.94 148,372 -3.87(-1.73%)
Dec 29, 2022 221.71 226.18 218.53 223.81 172,575 +4.45(+2.03%)
Dec 28, 2022 223.80 225.96 215.96 219.36 135,670 -4.19(-1.87%)
Dec 27, 2022 221.43 225.09 220.48 223.55 146,841 -2.52(-1.11%)
Dec 23, 2022 230.00 232.62 219.53 226.07 428,692 -3.23(-1.41%)
Dec 22, 2022 215.88 229.44 213.53 229.30 493,684 +13.06(+6.04%)
Dec 21, 2022 208.09 216.24 204.72 216.24 199,395 +7.59(+3.64%)
Dec 20, 2022 197.12 210.76 196.92 208.65 592,632 +7.56(+3.76%)
Dec 19, 2022 201.00 202.98 194.33 201.09 208,061 -3.91(-1.91%)
Dec 16, 2022 204.83 207.82 200.85 205.00 245,816 -2.92(-1.40%)
Dec 15, 2022 207.61 210.93 205.45 207.92 167,171 -1.32(-0.63%)
Dec 14, 2022 204.03 213.59 204.03 209.24 201,177 +1.17(+0.56%)
Dec 13, 2022 210.00 212.99 201.78 208.07 254,112 +3.77(+1.85%)
Dec 12, 2022 202.76 205.41 198.22 204.30 246,651 +7.30(+3.71%)
Dec 09, 2022 204.09 207.86 196.93 197.00 312,773 -3.78(-1.88%)
Dec 08, 2022 200.16 204.86 197.55 200.78 252,519 +7.40(+3.83%)
Dec 07, 2022 182.64 194.58 180.88 193.38 480,008 +5.80(+3.09%)
Dec 06, 2022 186.23 191.62 179.22 187.58 238,098 -1.13(-0.60%)
Dec 05, 2022 205.79 206.82 183.84 188.71 318,074 -13.15(-6.51%)
Dec 02, 2022 193.16 207.18 193.16 201.86 325,081 +7.29(+3.75%)
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.