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 (%)
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.