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 (%)
Jan 31, 2020 152.21 154.69 150.86 152.36 334,500 -1.13(-0.74%)
Jan 30, 2020 154.37 155.28 152.16 153.49 214,530 -2.67(-1.71%)
Jan 29, 2020 158.94 161.34 155.12 156.16 312,536 -3.06(-1.92%)
Jan 28, 2020 160.86 162.23 158.54 159.22 122,849 -1.32(-0.82%)
Jan 27, 2020 160.08 162.98 158.11 160.54 154,837 -3.02(-1.85%)
Jan 24, 2020 170.87 171.49 163.08 163.56 161,900 -5.48(-3.24%)
Jan 23, 2020 169.07 170.74 165.62 169.04 129,090 -0.23(-0.14%)
Jan 22, 2020 170.02 171.22 166.61 169.27 142,873 -0.40(-0.24%)
Jan 21, 2020 173.20 173.84 169.47 169.67 334,829 -0.69(-0.41%)
Jan 17, 2020 169.00 171.91 167.53 170.36 350,700 +2.51(+1.50%)
Jan 16, 2020 167.00 168.13 165.05 167.85 232,865 +2.84(+1.72%)
Jan 15, 2020 166.40 168.99 164.51 165.01 248,477 -2.74(-1.63%)
Jan 14, 2020 163.00 167.75 161.45 167.75 432,368 +3.95(+2.41%)
Jan 13, 2020 164.00 164.56 160.18 163.80 206,515 +0.80(+0.49%)
Jan 10, 2020 169.90 169.90 162.68 163.00 591,500 -4.44(-2.65%)
Jan 09, 2020 163.00 168.00 162.67 167.44 520,735 +6.11(+3.79%)
Jan 08, 2020 162.02 163.92 158.34 161.33 218,947 -1.91(-1.17%)
Jan 07, 2020 164.50 165.04 160.90 163.24 252,393 -1.26(-0.77%)
Jan 06, 2020 160.72 164.55 160.38 164.50 247,929 +2.16(+1.33%)
Jan 03, 2020 163.74 165.78 161.22 162.34 249,600 -3.58(-2.16%)
Jan 02, 2020 168.00 168.00 163.61 165.92 402,556 +0.16(+0.10%)
Dec 31, 2019 166.40 169.06 164.82 165.76 222,700 -0.64(-0.38%)
Dec 30, 2019 167.92 167.92 163.17 166.40 292,026 -0.78(-0.47%)
Dec 27, 2019 168.46 169.50 166.22 167.18 207,200 -0.63(-0.38%)
Dec 26, 2019 166.68 169.47 166.68 167.81 185,607 -0.89(-0.53%)
Dec 24, 2019 170.14 171.78 168.14 168.70 50,900 -0.99(-0.58%)
Dec 23, 2019 173.15 173.95 168.45 169.69 164,098 -3.45(-1.99%)
Dec 20, 2019 169.58 174.37 169.35 173.14 665,500 +4.67(+2.77%)
Dec 19, 2019 169.37 170.52 165.40 168.47 342,992 +1.56(+0.93%)
Dec 18, 2019 164.31 169.29 161.30 166.91 785,647 +4.05(+2.49%)
Dec 17, 2019 165.35 165.86 158.02 162.86 941,700 -2.23(-1.35%)
Dec 16, 2019 164.84 175.54 157.23 165.09 2,208,286 -10.94(-6.21%)
Dec 13, 2019 178.29 181.00 175.02 176.03 276,100 -3.14(-1.75%)
Dec 12, 2019 179.99 182.25 178.03 179.17 175,431 -0.76(-0.42%)
Dec 11, 2019 181.72 183.24 178.60 179.93 289,944 -2.45(-1.34%)
Dec 10, 2019 181.74 185.36 179.59 182.38 274,625 -0.17(-0.09%)
Dec 09, 2019 190.00 192.80 181.59 182.55 255,889 -4.37(-2.34%)
Dec 06, 2019 190.00 190.27 185.31 186.92 508,000 -2.28(-1.21%)
Dec 05, 2019 191.05 193.00 187.48 189.20 435,364 -3.24(-1.68%)
Dec 04, 2019 199.00 199.65 192.08 192.44 461,813 -7.47(-3.74%)
Dec 03, 2019 200.00 204.32 199.73 199.91 306,072 -2.00(-0.99%)
Dec 02, 2019 201.58 205.44 200.50 201.91 321,088 -1.38(-0.68%)
Nov 29, 2019 203.67 204.68 202.03 203.29 153,300 -0.95(-0.47%)
Nov 27, 2019 203.92 205.03 202.71 204.24 198,600 +0.91(+0.45%)
Nov 26, 2019 206.30 207.10 201.56 203.33 433,859 -2.15(-1.05%)
Nov 25, 2019 204.80 210.35 204.33 205.48 408,936 -1.83(-0.88%)
Nov 22, 2019 207.96 208.83 205.69 207.31 372,400 -1.03(-0.49%)
Nov 21, 2019 204.07 208.98 201.82 208.34 189,146 +5.03(+2.47%)
Nov 20, 2019 198.32 208.40 198.32 203.31 377,413 -0.59(-0.29%)
Nov 19, 2019 196.66 204.41 196.66 203.90 454,170 +7.89(+4.03%)
Nov 18, 2019 198.25 199.12 191.10 196.01 308,474 -2.24(-1.13%)
Nov 15, 2019 202.05 204.00 194.82 198.25 518,700 +1.85(+0.94%)
Nov 14, 2019 196.27 197.29 190.24 196.40 369,719 -0.90(-0.46%)
Nov 13, 2019 190.27 198.42 190.00 197.30 202,233 +0.99(+0.50%)
Nov 12, 2019 190.10 197.90 186.50 196.31 425,165 +4.59(+2.39%)
Nov 11, 2019 198.89 199.17 191.66 191.72 376,145 -7.72(-3.87%)
Nov 08, 2019 192.01 200.00 190.43 199.44 418,000 +6.55(+3.40%)
Nov 07, 2019 187.46 192.90 187.14 192.89 246,084 +3.30(+1.74%)
Nov 06, 2019 188.84 192.80 186.22 189.59 427,869 -0.48(-0.25%)
Nov 05, 2019 189.81 192.74 186.88 190.07 477,415 -1.11(-0.58%)
Nov 04, 2019 188.89 193.90 188.35 191.18 743,947 +1.62(+0.85%)
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.