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

Beigene Ltd ADR (NQ: BGNE )

131.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2020 280.40 287.74 280.40 286.44 180,654 +4.98(+1.77%)
Sep 29, 2020 279.77 284.45 272.30 281.46 233,602 +0.81(+0.29%)
Sep 28, 2020 282.55 283.00 277.51 280.65 230,911 -1.75(-0.62%)
Sep 25, 2020 277.35 282.40 274.47 282.40 246,200 +5.83(+2.11%)
Sep 24, 2020 274.57 279.80 270.25 276.57 244,265 +1.89(+0.69%)
Sep 23, 2020 269.21 275.79 268.59 274.68 171,132 +5.88(+2.19%)
Sep 22, 2020 268.81 269.48 263.72 268.80 100,531 -2.27(-0.84%)
Sep 21, 2020 268.17 271.70 264.78 271.07 229,217 -2.89(-1.05%)
Sep 18, 2020 267.62 275.34 262.87 273.96 491,700 +11.34(+4.32%)
Sep 17, 2020 252.73 263.24 247.67 262.62 410,572 +7.49(+2.94%)
Sep 16, 2020 256.01 258.48 253.27 255.13 285,995 -0.31(-0.12%)
Sep 15, 2020 251.25 257.87 250.96 255.44 270,943 +5.27(+2.11%)
Sep 14, 2020 248.57 252.59 246.69 250.17 183,572 +0.58(+0.23%)
Sep 11, 2020 239.99 251.00 235.75 249.59 286,900 +11.34(+4.76%)
Sep 10, 2020 240.79 242.56 236.94 238.25 224,278 -1.98(-0.82%)
Sep 09, 2020 234.61 241.00 230.67 240.23 171,409 +3.07(+1.29%)
Sep 08, 2020 232.21 238.54 226.13 237.16 331,507 -3.01(-1.25%)
Sep 04, 2020 237.57 241.54 230.34 240.17 222,600 +7.42(+3.19%)
Sep 03, 2020 234.36 236.06 231.04 232.75 220,699 -2.19(-0.93%)
Sep 02, 2020 231.93 235.53 223.77 234.94 343,997 -1.36(-0.58%)
Sep 01, 2020 239.92 240.18 230.00 236.30 272,587 -5.27(-2.18%)
Aug 31, 2020 238.92 242.95 236.54 241.57 192,185 -1.39(-0.57%)
Aug 28, 2020 244.34 245.39 239.64 242.96 174,900 -1.59(-0.65%)
Aug 27, 2020 254.60 254.60 242.22 244.55 180,375 -4.71(-1.89%)
Aug 26, 2020 251.58 254.29 245.50 249.26 128,017 -1.58(-0.63%)
Aug 25, 2020 240.87 254.60 238.04 250.84 312,227 +13.45(+5.67%)
Aug 24, 2020 240.89 242.55 235.09 237.39 280,547 -3.13(-1.30%)
Aug 21, 2020 235.80 243.48 235.80 240.52 287,400 +5.19(+2.21%)
Aug 20, 2020 230.08 237.95 229.60 235.33 201,098 +0.50(+0.21%)
Aug 19, 2020 232.00 237.32 231.33 234.83 243,913 +2.87(+1.24%)
Aug 18, 2020 223.06 236.27 223.06 231.96 303,663 +8.47(+3.79%)
Aug 17, 2020 212.34 228.93 211.99 223.49 263,940 +12.77(+6.06%)
Aug 14, 2020 213.16 214.32 209.05 210.72 114,300 -4.66(-2.16%)
Aug 13, 2020 210.52 216.50 210.24 215.38 119,626 +2.15(+1.01%)
Aug 12, 2020 210.49 214.29 208.51 213.23 151,131 +3.78(+1.80%)
Aug 11, 2020 209.78 214.79 209.02 209.45 210,102 +0.06(+0.03%)
Aug 10, 2020 215.17 217.00 207.96 209.39 268,208 -11.11(-5.04%)
Aug 07, 2020 218.44 226.56 218.44 220.50 203,600 -3.56(-1.59%)
Aug 06, 2020 225.28 227.32 218.05 224.06 145,510 -2.95(-1.30%)
Aug 05, 2020 223.19 227.26 218.56 227.01 275,828 +4.36(+1.96%)
Aug 04, 2020 223.18 226.01 216.02 222.65 227,100 +0.98(+0.44%)
Aug 03, 2020 212.53 225.49 212.53 221.67 435,294 +12.67(+6.06%)
Jul 31, 2020 207.02 210.52 205.29 209.00 191,700 +1.66(+0.80%)
Jul 30, 2020 208.62 208.62 204.17 207.34 236,243 -1.16(-0.56%)
Jul 29, 2020 214.81 215.91 207.46 208.50 376,012 -6.25(-2.91%)
Jul 28, 2020 223.50 224.39 213.72 214.75 272,013 -9.25(-4.13%)
Jul 27, 2020 224.00 227.89 221.61 224.00 223,634 -0.44(-0.20%)
Jul 24, 2020 226.06 226.37 217.34 224.44 267,300 -8.61(-3.69%)
Jul 23, 2020 240.48 241.84 230.56 233.05 282,633 -2.85(-1.21%)
Jul 22, 2020 246.47 248.00 234.66 235.90 381,657 -12.29(-4.95%)
Jul 21, 2020 254.00 256.01 247.61 248.19 349,504 -5.76(-2.27%)
Jul 20, 2020 248.73 254.80 248.00 253.95 401,792 +5.28(+2.12%)
Jul 17, 2020 236.29 250.34 233.05 248.67 570,500 +17.08(+7.38%)
Jul 16, 2020 221.62 232.57 220.54 231.59 304,395 -7.72(-3.23%)
Jul 15, 2020 243.04 247.37 230.97 239.31 581,233 +2.36(+1.00%)
Jul 14, 2020 220.02 238.74 218.67 236.95 854,424 +23.94(+11.24%)
Jul 13, 2020 205.51 223.53 205.26 213.01 995,705 +16.98(+8.66%)
Jul 10, 2020 199.90 200.46 192.01 196.03 211,400 -3.78(-1.89%)
Jul 09, 2020 204.32 205.00 193.11 199.81 280,463 -4.29(-2.10%)
Jul 08, 2020 199.12 204.29 195.98 204.10 254,189 +7.51(+3.82%)
Jul 07, 2020 195.33 200.39 195.33 196.59 287,096 -0.13(-0.07%)
Jul 06, 2020 196.63 198.94 195.01 196.72 245,713 +0.86(+0.44%)
Jul 02, 2020 193.10 196.04 189.07 195.86 251,500 +6.68(+3.53%)
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.