Skip to main content

Beigene Ltd ADR (NQ: BGNE )

156.74 +1.66 (+1.07%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 170.94 178.79 158.53 160.00 212,042 +1.55(+0.98%)
Apr 28, 2022 165.24 165.24 150.50 158.45 180,222 +0.65(+0.41%)
Apr 27, 2022 155.07 164.91 154.34 157.80 164,013 +5.23(+3.43%)
Apr 26, 2022 162.97 162.98 152.00 152.57 229,067 -10.23(-6.28%)
Apr 25, 2022 161.00 164.83 158.58 162.80 180,129 -0.98(-0.60%)
Apr 22, 2022 168.54 169.59 163.59 163.78 119,164 -0.94(-0.57%)
Apr 21, 2022 172.02 172.02 161.74 164.72 187,476 -7.29(-4.24%)
Apr 20, 2022 175.26 178.98 170.13 172.01 101,803 -4.95(-2.80%)
Apr 19, 2022 174.32 179.98 169.30 176.96 129,241 +4.82(+2.80%)
Apr 18, 2022 178.90 179.11 171.52 172.14 198,205 -10.22(-5.60%)
Apr 14, 2022 186.34 188.50 181.95 182.36 106,017 -5.30(-2.82%)
Apr 13, 2022 185.82 188.95 181.77 187.66 121,543 +5.24(+2.87%)
Apr 12, 2022 190.78 191.95 179.04 182.42 176,151 -1.99(-1.08%)
Apr 11, 2022 191.53 191.82 183.00 184.41 235,585 -12.16(-6.19%)
Apr 08, 2022 208.88 213.85 195.33 196.57 284,691 -17.02(-7.97%)
Apr 07, 2022 209.86 216.15 208.86 213.59 323,483 +1.40(+0.66%)
Apr 06, 2022 204.65 215.86 204.65 212.19 266,836 +0.80(+0.38%)
Apr 05, 2022 212.61 216.13 206.31 211.39 335,909 -4.66(-2.16%)
Apr 04, 2022 208.00 216.38 201.44 216.05 295,747 +18.95(+9.61%)
Apr 01, 2022 200.00 204.59 195.66 197.10 303,273 +8.50(+4.51%)
Mar 31, 2022 205.13 205.13 188.29 188.60 274,401 -17.40(-8.45%)
Mar 30, 2022 206.52 212.19 201.63 206.00 374,974 -1.54(-0.74%)
Mar 29, 2022 203.00 212.86 201.53 207.54 251,951 +11.12(+5.66%)
Mar 28, 2022 186.46 197.64 182.28 196.42 395,485 +3.80(+1.97%)
Mar 25, 2022 192.64 199.01 187.18 192.62 360,167 -9.80(-4.84%)
Mar 24, 2022 194.26 204.59 191.56 202.42 317,451 +15.12(+8.07%)
Mar 23, 2022 186.20 194.53 181.40 187.30 256,344 +0.97(+0.52%)
Mar 22, 2022 189.12 189.12 179.09 186.33 525,117 +6.71(+3.74%)
Mar 21, 2022 188.14 188.92 177.13 179.62 416,322 -13.35(-6.92%)
Mar 18, 2022 188.36 202.14 188.00 192.97 733,358 +3.93(+2.08%)
Mar 17, 2022 171.05 189.49 171.03 189.04 452,464 +5.71(+3.11%)
Mar 16, 2022 175.82 195.95 174.02 183.33 1,162,815 +36.81(+25.12%)
Mar 15, 2022 145.08 154.29 136.09 146.52 999,937 -0.21(-0.14%)
Mar 14, 2022 150.00 150.96 136.53 146.73 847,626 -14.80(-9.16%)
Mar 11, 2022 185.95 187.25 158.35 161.53 650,165 -22.47(-12.21%)
Mar 10, 2022 178.80 189.63 162.98 184.00 1,090,142 -11.47(-5.87%)
Mar 09, 2022 186.73 197.12 186.73 195.47 265,643 +10.75(+5.82%)
Mar 08, 2022 181.04 190.74 174.92 184.72 337,763 +4.99(+2.78%)
Mar 07, 2022 176.73 181.85 170.51 179.73 241,577 +3.36(+1.91%)
Mar 04, 2022 181.00 183.08 172.51 176.37 428,712 -8.82(-4.76%)
Mar 03, 2022 213.50 213.50 183.66 185.19 762,322 -29.01(-13.54%)
Mar 02, 2022 215.96 216.88 208.02 214.20 157,285 -2.01(-0.93%)
Mar 01, 2022 214.11 220.84 207.98 216.21 170,448 +5.69(+2.70%)
Feb 28, 2022 205.64 215.38 201.14 210.52 354,942 -3.59(-1.68%)
Feb 25, 2022 216.00 214.49 200.95 214.11 220,364 -1.73(-0.80%)
Feb 24, 2022 200.95 217.14 198.28 215.84 301,698 +12.54(+6.17%)
Feb 23, 2022 215.99 221.81 199.25 203.30 253,757 -4.58(-2.20%)
Feb 22, 2022 204.14 212.98 202.33 207.88 193,785 -5.12(-2.40%)
Feb 18, 2022 213.00 0 +7.81(+3.81%)
Feb 17, 2022 216.51 217.40 201.64 205.19 171,078 -15.01(-6.82%)
Feb 16, 2022 220.00 221.04 212.89 220.20 189,273 +0.31(+0.14%)
Feb 15, 2022 213.98 226.88 213.98 219.89 187,782 +14.59(+7.11%)
Feb 14, 2022 200.03 208.50 198.89 205.30 161,396 +3.04(+1.50%)
Feb 11, 2022 215.26 217.25 198.00 202.26 289,260 -17.60(-8.01%)
Feb 10, 2022 222.11 230.00 216.09 219.86 203,292 -1.39(-0.63%)
Feb 09, 2022 212.32 225.80 210.86 221.25 257,568 +10.06(+4.76%)
Feb 08, 2022 221.09 221.25 205.98 211.19 282,275 -7.65(-3.50%)
Feb 07, 2022 228.26 232.41 218.06 218.84 230,001 -4.92(-2.20%)
Feb 04, 2022 223.42 230.10 220.49 223.76 153,872 +0.26(+0.12%)
Feb 03, 2022 242.00 222.96 223.50 236,558 -22.10(-9.00%)
Feb 02, 2022 256.29 256.58 242.28 245.60 205,296 -8.84(-3.47%)
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.