Skip to main content

Beigene Ltd ADR (NQ: BGNE )

193.97 -2.67 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 154.26 157.84 150.57 153.73 214,004 -0.91(-0.59%)
Jun 28, 2018 152.03 156.10 145.06 154.64 640,494 +2.14(+1.40%)
Jun 27, 2018 160.00 164.64 147.75 152.50 458,113 -7.90(-4.93%)
Jun 26, 2018 165.08 165.81 153.52 160.40 376,425 -4.69(-2.84%)
Jun 25, 2018 169.80 169.80 161.83 165.09 270,064 -5.01(-2.95%)
Jun 22, 2018 169.80 171.37 166.48 170.10 273,054 +1.81(+1.08%)
Jun 21, 2018 169.28 170.88 167.20 168.29 265,037 -1.96(-1.15%)
Jun 20, 2018 168.94 171.40 165.23 170.25 338,110 +5.15(+3.12%)
Jun 19, 2018 165.58 166.14 160.21 165.10 337,689 -2.02(-1.21%)
Jun 18, 2018 166.18 171.75 164.53 167.12 281,295 -1.37(-0.81%)
Jun 15, 2018 174.95 163.40 168.49 1,098,633 -6.46(-3.69%)
Jun 14, 2018 178.81 185.41 170.63 174.95 815,767 -1.28(-0.73%)
Jun 13, 2018 200.63 202.87 176.12 176.23 822,835 -22.42(-11.29%)
Jun 12, 2018 203.01 207.78 198.35 198.65 294,812 -1.33(-0.67%)
Jun 11, 2018 218.11 218.74 199.16 199.98 389,359 -16.79(-7.75%)
Jun 08, 2018 210.10 220.10 210.10 216.77 256,198 +3.34(+1.56%)
Jun 07, 2018 214.38 214.38 204.45 213.43 342,954 +3.53(+1.68%)
Jun 06, 2018 205.00 219.19 204.21 209.90 443,347 +5.37(+2.63%)
Jun 05, 2018 200.00 204.80 198.26 204.53 247,632 +4.93(+2.47%)
Jun 04, 2018 205.00 206.72 196.43 199.60 244,927 -4.45(-2.18%)
Jun 01, 2018 200.00 204.96 199.60 204.05 463,804 +3.93(+1.96%)
May 31, 2018 195.00 200.63 194.50 200.12 186,084 +5.33(+2.74%)
May 30, 2018 192.70 197.30 192.16 194.79 245,259 +2.34(+1.22%)
May 29, 2018 189.17 192.80 186.90 192.45 164,276 +2.75(+1.45%)
May 25, 2018 189.70 189.70 189.70 0 +1.84(+0.98%)
May 24, 2018 193.49 193.90 187.35 187.86 261,910 -5.12(-2.65%)
May 23, 2018 195.51 196.93 191.22 192.98 177,368 -0.50(-0.26%)
May 22, 2018 193.45 196.00 190.68 193.48 209,717 +0.28(+0.14%)
May 21, 2018 195.18 202.88 189.81 193.20 529,521 -1.35(-0.69%)
May 18, 2018 189.00 195.00 186.50 194.55 234,485 +5.44(+2.88%)
May 17, 2018 182.76 190.16 181.03 189.11 239,862 +6.62(+3.63%)
May 16, 2018 187.38 189.14 181.52 182.49 222,421 -4.50(-2.41%)
May 15, 2018 186.59 187.41 180.52 186.99 452,869 -0.04(-0.02%)
May 14, 2018 179.98 194.70 178.18 187.03 987,572 +12.89(+7.40%)
May 11, 2018 172.00 179.47 172.00 174.14 355,435 +4.14(+2.44%)
May 10, 2018 180.00 189.18 167.91 170.00 563,143 -9.48(-5.28%)
May 09, 2018 179.44 180.88 178.58 179.48 162,055 +0.22(+0.12%)
May 08, 2018 178.58 181.88 177.57 179.26 147,330 +0.12(+0.07%)
May 07, 2018 181.29 182.96 178.00 179.14 157,925 -1.77(-0.98%)
May 04, 2018 182.12 183.97 179.25 180.91 134,272 -3.29(-1.79%)
May 03, 2018 180.00 186.46 176.75 184.20 336,443 +2.91(+1.61%)
May 02, 2018 171.30 187.90 171.30 181.29 549,863 +10.18(+5.95%)
May 01, 2018 169.57 173.76 168.65 171.11 187,723 +1.53(+0.90%)
Apr 30, 2018 174.27 175.84 169.44 169.58 206,976 -4.27(-2.46%)
Apr 27, 2018 169.61 174.97 169.14 173.85 130,794 +4.17(+2.46%)
Apr 26, 2018 167.25 170.22 165.68 169.68 244,503 +3.68(+2.22%)
Apr 25, 2018 168.37 169.76 160.52 166.00 326,227 -3.79(-2.23%)
Apr 24, 2018 170.49 170.88 168.84 169.79 249,359 +0.15(+0.09%)
Apr 23, 2018 168.67 171.39 168.57 169.64 243,612 +1.65(+0.98%)
Apr 20, 2018 170.71 171.82 166.70 167.99 417,093 -3.73(-2.17%)
Apr 19, 2018 168.28 173.35 168.28 171.72 399,691 +2.59(+1.53%)
Apr 18, 2018 166.52 172.90 165.51 169.13 533,803 +2.91(+1.75%)
Apr 17, 2018 168.29 169.99 165.33 166.22 191,377 -0.40(-0.24%)
Apr 16, 2018 168.83 169.23 165.05 166.62 181,819 -1.60(-0.95%)
Apr 13, 2018 171.42 172.45 167.01 168.22 235,058 -3.31(-1.93%)
Apr 12, 2018 173.59 173.60 171.16 171.53 326,414 -0.29(-0.17%)
Apr 11, 2018 174.00 176.97 171.51 171.82 319,486 -2.22(-1.28%)
Apr 10, 2018 167.30 174.39 167.30 174.04 236,520 +7.81(+4.70%)
Apr 09, 2018 165.02 169.23 164.02 166.23 249,510 +1.75(+1.06%)
Apr 06, 2018 161.64 164.99 161.44 164.48 269,531 +0.13(+0.08%)
Apr 05, 2018 166.57 167.00 162.91 164.35 125,774 -0.57(-0.35%)
Apr 04, 2018 161.19 165.48 159.00 164.92 402,036 -0.08(-0.05%)
Apr 03, 2018 165.54 167.50 162.09 165.00 440,290 -0.32(-0.19%)
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.