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 (%)
Jun 30, 2016 30.08 30.43 29.10 29.80 40,842 -0.23(-0.77%)
Jun 29, 2016 29.29 30.35 28.45 30.03 46,741 +0.50(+1.69%)
Jun 28, 2016 28.40 29.71 28.11 29.53 46,147 +1.53(+5.46%)
Jun 27, 2016 28.25 30.00 28.00 28.00 79,769 -0.24(-0.85%)
Jun 24, 2016 29.15 29.74 28.15 28.24 104,073 -2.50(-8.13%)
Jun 23, 2016 32.08 32.17 30.74 30.74 28,810 -1.24(-3.88%)
Jun 22, 2016 31.80 32.26 31.02 31.98 118,709 +0.21(+0.66%)
Jun 21, 2016 29.86 31.77 27.80 31.77 44,185 +1.80(+6.01%)
Jun 20, 2016 31.55 31.55 29.61 29.97 30,341 -1.13(-3.63%)
Jun 17, 2016 30.25 31.11 29.50 31.10 50,657 +1.18(+3.94%)
Jun 16, 2016 29.91 30.35 29.11 29.92 51,351 -1.13(-3.64%)
Jun 15, 2016 30.00 31.24 29.39 31.05 33,626 +1.44(+4.86%)
Jun 14, 2016 29.49 29.89 28.46 29.61 67,929 +0.39(+1.33%)
Jun 13, 2016 30.80 30.80 29.10 29.22 28,825 -0.45(-1.52%)
Jun 10, 2016 30.10 32.80 29.05 29.67 47,280 -0.60(-1.98%)
Jun 09, 2016 31.49 31.50 30.00 30.27 37,168 -1.78(-5.55%)
Jun 08, 2016 32.76 33.19 31.49 32.05 72,256 -0.48(-1.48%)
Jun 07, 2016 33.21 33.21 32.06 32.53 48,851 -0.58(-1.75%)
Jun 06, 2016 31.70 33.31 31.64 33.11 143,551 +1.42(+4.48%)
Jun 03, 2016 31.00 32.53 29.34 31.69 116,064 +0.66(+2.13%)
Jun 02, 2016 29.45 31.37 29.45 31.03 51,057 +1.57(+5.33%)
Jun 01, 2016 28.35 29.72 28.25 29.46 105,271 +1.21(+4.28%)
May 31, 2016 27.47 28.45 27.47 28.25 58,828 +0.99(+3.63%)
May 27, 2016 28.50 27.26 27.26 27.26 142,300 -0.32(-1.16%)
May 26, 2016 27.60 28.10 27.54 27.58 11,875 -0.25(-0.90%)
May 25, 2016 28.03 28.51 27.70 27.83 31,937 +0.21(+0.76%)
May 24, 2016 27.82 28.41 27.00 27.62 54,941 -0.20(-0.72%)
May 23, 2016 27.15 28.19 27.00 27.82 91,529 +0.90(+3.34%)
May 20, 2016 27.13 27.43 26.78 26.92 11,656 -0.17(-0.63%)
May 19, 2016 27.31 27.57 26.29 27.09 27,501 -0.22(-0.81%)
May 18, 2016 27.68 28.30 26.79 27.31 28,721 +0.21(+0.77%)
May 17, 2016 27.57 28.10 26.82 27.10 41,400 -0.55(-1.99%)
May 16, 2016 27.79 28.65 26.81 27.65 56,090 +0.15(+0.55%)
May 13, 2016 26.74 28.00 26.73 27.50 53,535 +0.65(+2.42%)
May 12, 2016 28.14 28.14 26.69 26.85 32,801 -1.34(-4.75%)
May 11, 2016 27.77 28.48 27.66 28.19 9,326 +0.42(+1.51%)
May 10, 2016 27.68 28.47 26.64 27.77 37,095 +0.10(+0.36%)
May 09, 2016 26.26 28.13 26.26 27.67 48,388 +1.43(+5.45%)
May 06, 2016 26.12 26.97 26.01 26.24 19,318 -0.01(-0.04%)
May 05, 2016 26.50 26.65 26.25 26.25 15,632 -0.01(-0.04%)
May 04, 2016 26.67 26.67 26.02 26.26 39,374 -0.29(-1.09%)
May 03, 2016 27.20 27.93 26.55 26.55 61,669 -0.62(-2.28%)
May 02, 2016 27.54 27.94 27.05 27.17 6,420 -0.59(-2.13%)
Apr 29, 2016 26.51 28.06 26.42 27.76 49,806 +0.88(+3.27%)
Apr 28, 2016 27.50 27.50 26.02 26.88 66,483 -0.39(-1.43%)
Apr 27, 2016 28.87 29.12 26.52 27.27 98,465 -1.33(-4.65%)
Apr 26, 2016 29.12 29.72 28.50 28.60 140,176 -0.37(-1.28%)
Apr 25, 2016 30.13 30.80 28.56 28.97 173,410 -0.94(-3.14%)
Apr 22, 2016 29.71 31.95 29.20 29.91 133,742 +0.20(+0.67%)
Apr 21, 2016 30.20 31.07 28.70 29.71 83,968 -0.48(-1.59%)
Apr 20, 2016 31.19 31.19 30.00 30.19 53,498 -0.97(-3.11%)
Apr 19, 2016 31.50 31.87 30.10 31.16 170,952 +0.09(+0.29%)
Apr 18, 2016 31.74 31.98 31.00 31.07 11,355 -0.85(-2.66%)
Apr 15, 2016 31.11 31.92 30.63 31.92 87,959 +0.63(+2.01%)
Apr 14, 2016 31.70 32.43 31.06 31.29 63,787 -0.25(-0.79%)
Apr 13, 2016 31.58 32.75 31.08 31.54 56,172 +0.01(+0.03%)
Apr 12, 2016 31.82 32.98 30.87 31.53 130,601 -0.93(-2.87%)
Apr 11, 2016 33.17 33.17 30.41 32.46 120,113 +1.21(+3.87%)
Apr 08, 2016 31.79 31.79 29.58 31.25 28,352 -0.05(-0.16%)
Apr 07, 2016 31.25 33.24 29.89 31.30 119,522 -0.28(-0.89%)
Apr 06, 2016 29.99 32.00 29.55 31.58 147,712 +2.07(+7.01%)
Apr 05, 2016 29.29 30.00 28.51 29.51 74,742 -0.46(-1.53%)
Apr 04, 2016 28.70 30.50 28.70 29.97 48,659 +0.76(+2.60%)
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.