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

Beigene Ltd ADR (NQ: BGNE )

153.58 +5.02 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 111.33 126.65 111.25 125.94 754,057 +15.25(+13.78%)
Oct 30, 2018 106.34 112.80 105.19 110.69 591,747 +3.68(+3.44%)
Oct 29, 2018 114.26 115.44 105.86 107.01 303,718 -6.68(-5.88%)
Oct 26, 2018 110.71 115.13 108.22 113.69 493,300 -0.10(-0.09%)
Oct 25, 2018 110.06 114.42 108.69 113.79 515,279 +3.74(+3.40%)
Oct 24, 2018 116.97 118.14 110.01 110.05 437,686 -6.80(-5.82%)
Oct 23, 2018 115.00 118.98 110.93 116.85 465,872 -0.58(-0.49%)
Oct 22, 2018 127.65 127.65 116.84 117.43 281,097 -7.31(-5.86%)
Oct 19, 2018 125.27 129.05 124.29 124.74 357,200 +0.63(+0.51%)
Oct 18, 2018 125.89 125.90 122.67 124.11 169,617 -2.17(-1.72%)
Oct 17, 2018 126.74 128.50 124.72 126.28 480,530 -0.41(-0.32%)
Oct 16, 2018 126.05 127.41 123.59 126.69 537,956 +0.41(+0.32%)
Oct 15, 2018 125.84 126.98 122.91 126.28 230,397 -0.56(-0.44%)
Oct 12, 2018 129.05 130.30 124.23 126.84 598,400 +0.51(+0.40%)
Oct 11, 2018 125.81 131.03 123.82 126.33 1,087,384 -3.90(-2.99%)
Oct 10, 2018 141.79 142.92 129.68 130.23 425,014 -12.02(-8.45%)
Oct 09, 2018 146.58 147.09 142.02 142.25 208,808 -4.36(-2.97%)
Oct 08, 2018 148.70 149.07 139.15 146.61 514,036 -3.34(-2.23%)
Oct 05, 2018 161.38 161.38 148.46 149.95 380,700 -10.64(-6.63%)
Oct 04, 2018 168.41 169.30 160.15 160.59 184,406 -8.41(-4.98%)
Oct 03, 2018 170.76 171.47 166.87 169.00 165,880 -1.68(-0.98%)
Oct 02, 2018 174.82 174.97 167.43 170.68 290,015 -4.47(-2.55%)
Oct 01, 2018 172.11 175.70 172.11 175.15 162,175 +2.93(+1.70%)
Sep 28, 2018 171.78 174.53 169.15 172.22 181,200 -0.45(-0.26%)
Sep 27, 2018 173.00 175.68 169.16 172.67 160,098 +0.64(+0.37%)
Sep 26, 2018 170.00 179.57 170.00 172.03 248,700 +2.59(+1.53%)
Sep 25, 2018 166.05 171.06 165.11 169.44 255,341 +3.38(+2.04%)
Sep 24, 2018 164.42 166.36 162.40 166.06 212,717 +2.09(+1.27%)
Sep 21, 2018 164.03 165.41 162.44 163.97 519,300 +1.07(+0.66%)
Sep 20, 2018 165.00 165.00 157.80 162.90 248,540 -0.60(-0.37%)
Sep 19, 2018 161.72 164.64 161.72 163.50 138,412 +2.75(+1.71%)
Sep 18, 2018 160.60 163.25 159.23 160.75 246,677 +0.75(+0.47%)
Sep 17, 2018 161.33 164.80 159.00 160.00 218,737 -1.68(-1.04%)
Sep 14, 2018 163.50 165.03 159.00 161.68 243,300 -2.13(-1.30%)
Sep 13, 2018 164.12 170.00 163.06 163.81 162,108 -0.28(-0.17%)
Sep 12, 2018 158.99 164.86 157.18 164.09 270,527 -2.76(-1.65%)
Sep 11, 2018 165.72 167.78 163.25 166.85 157,159 +1.51(+0.91%)
Sep 10, 2018 164.34 166.26 162.30 165.34 286,700 +1.83(+1.12%)
Sep 07, 2018 163.26 165.67 161.99 163.51 84,000 +0.21(+0.13%)
Sep 06, 2018 168.41 168.61 161.02 163.30 195,949 -5.91(-3.49%)
Sep 05, 2018 174.64 175.99 165.28 169.21 207,965 -6.24(-3.56%)
Sep 04, 2018 176.53 178.80 174.52 175.45 199,650 -2.08(-1.17%)
Aug 31, 2018 177.53 177.53 177.53 0 -0.17(-0.10%)
Aug 30, 2018 177.99 179.45 176.31 177.70 145,469 -1.20(-0.67%)
Aug 29, 2018 178.92 180.17 176.61 178.90 120,563 +1.14(+0.64%)
Aug 28, 2018 179.32 182.31 175.68 177.76 261,300 -0.53(-0.30%)
Aug 27, 2018 173.83 181.37 173.00 178.29 338,750 +6.66(+3.88%)
Aug 24, 2018 167.21 172.91 167.21 171.63 143,000 +4.43(+2.65%)
Aug 23, 2018 168.98 171.34 167.03 167.20 224,474 -0.77(-0.46%)
Aug 22, 2018 162.26 169.48 162.26 167.97 180,354 +4.64(+2.84%)
Aug 21, 2018 159.32 165.93 156.93 163.33 314,852 +3.02(+1.88%)
Aug 20, 2018 158.16 161.33 156.96 160.31 202,535 +2.99(+1.90%)
Aug 17, 2018 157.56 161.88 155.52 157.32 135,000 +0.19(+0.12%)
Aug 16, 2018 157.38 160.80 155.01 157.13 331,308 -0.55(-0.35%)
Aug 15, 2018 162.31 163.37 156.68 157.68 451,775 -6.32(-3.85%)
Aug 14, 2018 158.14 164.56 158.14 164.00 278,797 +4.97(+3.13%)
Aug 13, 2018 163.10 164.76 155.51 159.03 284,488 -6.25(-3.78%)
Aug 10, 2018 171.68 173.12 161.63 165.28 384,800 -6.92(-4.02%)
Aug 09, 2018 170.22 177.16 170.22 172.20 277,041 +0.64(+0.37%)
Aug 08, 2018 177.00 177.13 170.52 171.56 334,932 -7.88(-4.39%)
Aug 07, 2018 177.78 181.41 175.34 179.44 273,162 +2.70(+1.53%)
Aug 06, 2018 173.90 177.72 170.06 176.74 521,031 +1.72(+0.98%)
Aug 03, 2018 178.77 179.76 168.67 175.02 416,600 -3.12(-1.75%)
Aug 02, 2018 178.59 183.86 176.00 178.14 328,696 -3.60(-1.98%)
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.