Skip to main content

Beigene Ltd ADR (NQ: BGNE )

188.25 -8.91 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 185.93 188.94 181.17 188.40 267,524 -0.80(-0.42%)
Jun 29, 2020 192.46 193.74 186.95 189.20 344,092 -6.21(-3.18%)
Jun 26, 2020 200.00 201.00 192.28 195.41 374,500 +0.67(+0.34%)
Jun 25, 2020 184.63 194.98 184.63 194.74 225,894 +8.59(+4.61%)
Jun 24, 2020 187.00 189.88 185.17 186.15 193,886 -1.30(-0.69%)
Jun 23, 2020 185.00 188.70 183.34 187.45 209,162 +3.97(+2.16%)
Jun 22, 2020 182.10 184.11 179.02 183.48 144,886 +0.81(+0.44%)
Jun 19, 2020 180.00 182.90 175.45 182.67 311,800 +5.27(+2.97%)
Jun 18, 2020 174.10 179.59 174.10 177.40 113,921 +2.97(+1.70%)
Jun 17, 2020 174.32 178.42 173.21 174.43 142,153 +1.20(+0.69%)
Jun 16, 2020 172.73 179.96 172.51 173.23 219,146 +1.74(+1.01%)
Jun 15, 2020 160.59 172.40 159.57 171.49 173,034 +7.57(+4.62%)
Jun 12, 2020 163.49 164.06 155.16 163.92 181,800 +0.70(+0.43%)
Jun 11, 2020 166.96 168.45 163.01 163.22 150,438 -8.65(-5.03%)
Jun 10, 2020 173.00 175.27 171.77 171.87 138,505 -0.76(-0.44%)
Jun 09, 2020 172.66 174.42 168.82 172.63 79,301 -0.25(-0.14%)
Jun 08, 2020 170.84 174.22 169.48 172.88 182,974 +0.85(+0.49%)
Jun 05, 2020 174.00 175.84 170.11 172.03 247,700 +0.52(+0.30%)
Jun 04, 2020 167.83 173.36 167.13 171.51 214,962 +2.47(+1.46%)
Jun 03, 2020 169.04 169.79 165.75 169.04 164,883 +0.71(+0.42%)
Jun 02, 2020 168.00 169.35 165.30 168.33 207,260 +0.29(+0.17%)
Jun 01, 2020 164.62 169.85 164.41 168.04 177,559 +2.50(+1.51%)
May 29, 2020 162.70 167.58 158.61 165.54 524,000 +3.18(+1.96%)
May 28, 2020 162.00 164.43 160.23 162.36 219,853 +1.45(+0.90%)
May 27, 2020 163.02 163.59 157.03 160.91 242,094 -2.99(-1.82%)
May 26, 2020 161.00 164.38 159.69 163.90 333,814 +4.78(+3.00%)
May 22, 2020 162.40 163.23 157.77 159.12 382,700 -5.48(-3.33%)
May 21, 2020 159.74 167.33 159.66 164.60 243,403 -1.20(-0.72%)
May 20, 2020 170.78 171.26 163.36 165.80 275,827 -3.02(-1.79%)
May 19, 2020 166.44 171.40 166.23 168.82 275,935 +2.57(+1.55%)
May 18, 2020 168.00 169.13 165.47 166.25 263,804 -0.01(-0.01%)
May 15, 2020 160.01 166.64 160.01 166.26 304,100 +3.02(+1.85%)
May 14, 2020 160.14 163.46 157.67 163.24 249,652 +2.97(+1.85%)
May 13, 2020 159.46 163.00 157.46 160.27 313,945 +1.89(+1.19%)
May 12, 2020 160.62 166.23 157.29 158.38 231,374 -4.88(-2.99%)
May 11, 2020 156.80 165.09 156.80 163.26 277,786 +6.45(+4.11%)
May 08, 2020 155.99 159.90 154.52 156.81 253,200 +3.39(+2.21%)
May 07, 2020 145.45 153.44 143.41 153.42 302,343 +9.04(+6.26%)
May 06, 2020 143.72 146.01 142.35 144.38 161,571 +0.88(+0.61%)
May 05, 2020 138.27 145.90 138.00 143.50 259,284 +6.00(+4.36%)
May 04, 2020 140.21 140.88 136.48 137.50 257,625 -2.71(-1.93%)
May 01, 2020 150.99 150.99 140.00 140.21 228,100 -12.62(-8.26%)
Apr 30, 2020 160.05 162.81 151.58 152.83 179,708 -8.79(-5.44%)
Apr 29, 2020 162.30 165.01 161.00 161.62 192,036 -1.50(-0.92%)
Apr 28, 2020 165.00 165.72 162.52 163.12 222,982 -1.88(-1.14%)
Apr 27, 2020 162.00 165.00 162.00 165.00 232,546 +4.80(+3.00%)
Apr 24, 2020 162.12 163.28 159.50 160.20 111,900 -0.80(-0.50%)
Apr 23, 2020 161.08 164.73 159.17 161.00 173,127 +0.32(+0.20%)
Apr 22, 2020 160.16 163.00 159.05 160.68 166,381 +2.15(+1.36%)
Apr 21, 2020 159.51 160.52 155.58 158.53 100,358 -2.50(-1.55%)
Apr 20, 2020 157.42 165.63 154.78 161.03 152,039 +3.60(+2.29%)
Apr 17, 2020 160.00 160.00 154.30 157.43 232,300 +0.55(+0.35%)
Apr 16, 2020 157.25 160.50 154.36 156.88 282,773 +0.72(+0.46%)
Apr 15, 2020 157.00 157.41 149.51 156.16 265,587 -2.19(-1.38%)
Apr 14, 2020 150.38 158.64 149.24 158.35 203,415 +9.84(+6.63%)
Apr 13, 2020 151.50 153.00 145.18 148.51 142,030 -1.89(-1.26%)
Apr 09, 2020 140.94 150.90 140.94 150.40 196,800 +10.00(+7.12%)
Apr 08, 2020 138.00 141.35 135.78 140.40 210,791 +4.36(+3.20%)
Apr 07, 2020 145.00 145.00 135.11 136.04 265,392 -8.22(-5.70%)
Apr 06, 2020 142.24 147.00 142.24 144.26 204,356 +4.28(+3.06%)
Apr 03, 2020 135.61 139.98 134.90 139.98 183,000 +3.62(+2.65%)
Apr 02, 2020 125.79 136.72 124.26 136.36 487,654 +12.46(+10.06%)
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.