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 (%)
Dec 30, 2022 219.31 227.23 217.99 219.94 148,372 -3.87(-1.73%)
Dec 29, 2022 221.71 226.18 218.53 223.81 172,575 +4.45(+2.03%)
Dec 28, 2022 223.80 225.96 215.96 219.36 135,670 -4.19(-1.87%)
Dec 27, 2022 221.43 225.09 220.48 223.55 146,841 -2.52(-1.11%)
Dec 23, 2022 230.00 232.62 219.53 226.07 428,692 -3.23(-1.41%)
Dec 22, 2022 215.88 229.44 213.53 229.30 493,684 +13.06(+6.04%)
Dec 21, 2022 208.09 216.24 204.72 216.24 199,395 +7.59(+3.64%)
Dec 20, 2022 197.12 210.76 196.92 208.65 592,632 +7.56(+3.76%)
Dec 19, 2022 201.00 202.98 194.33 201.09 208,061 -3.91(-1.91%)
Dec 16, 2022 204.83 207.82 200.85 205.00 245,816 -2.92(-1.40%)
Dec 15, 2022 207.61 210.93 205.45 207.92 167,171 -1.32(-0.63%)
Dec 14, 2022 204.03 213.59 204.03 209.24 201,177 +1.17(+0.56%)
Dec 13, 2022 210.00 212.99 201.78 208.07 254,112 +3.77(+1.85%)
Dec 12, 2022 202.76 205.41 198.22 204.30 246,651 +7.30(+3.71%)
Dec 09, 2022 204.09 207.86 196.93 197.00 312,773 -3.78(-1.88%)
Dec 08, 2022 200.16 204.86 197.55 200.78 252,519 +7.40(+3.83%)
Dec 07, 2022 182.64 194.58 180.88 193.38 480,008 +5.80(+3.09%)
Dec 06, 2022 186.23 191.62 179.22 187.58 238,098 -1.13(-0.60%)
Dec 05, 2022 205.79 206.82 183.84 188.71 318,074 -13.15(-6.51%)
Dec 02, 2022 193.16 207.18 193.16 201.86 325,081 +7.29(+3.75%)
Dec 01, 2022 190.47 197.84 188.32 194.57 284,751 +2.96(+1.54%)
Nov 30, 2022 192.10 202.90 187.95 191.61 1,231,230 +11.75(+6.53%)
Nov 29, 2022 184.12 184.42 176.32 179.86 181,795 +0.57(+0.32%)
Nov 28, 2022 178.80 183.06 176.55 179.29 222,134 +4.32(+2.47%)
Nov 25, 2022 177.08 179.00 171.93 174.97 136,701 -6.82(-3.75%)
Nov 23, 2022 177.72 183.00 175.50 181.79 222,771 +5.25(+2.97%)
Nov 22, 2022 191.18 192.46 175.61 176.54 278,196 -18.11(-9.30%)
Nov 21, 2022 198.52 202.65 193.58 194.65 142,326 -8.48(-4.17%)
Nov 18, 2022 198.02 204.10 196.51 203.13 115,293 +2.56(+1.28%)
Nov 17, 2022 201.17 205.95 198.85 200.57 248,086 -5.20(-2.53%)
Nov 16, 2022 207.79 208.94 204.63 205.77 171,233 -1.94(-0.93%)
Nov 15, 2022 210.00 210.51 203.17 207.71 280,227 +4.73(+2.33%)
Nov 14, 2022 203.99 207.54 200.12 202.98 210,036 +5.03(+2.54%)
Nov 11, 2022 195.00 200.96 190.65 197.95 269,094 +9.15(+4.85%)
Nov 10, 2022 186.11 195.97 183.34 188.80 185,204 +12.57(+7.13%)
Nov 09, 2022 184.21 190.00 174.85 176.23 258,248 -12.90(-6.82%)
Nov 08, 2022 190.46 190.50 183.27 189.13 205,302 -3.65(-1.89%)
Nov 07, 2022 187.41 199.60 187.41 192.78 266,586 +7.35(+3.96%)
Nov 04, 2022 188.00 189.39 180.00 185.43 229,789 +0.32(+0.17%)
Nov 03, 2022 179.26 185.66 174.51 185.11 176,313 +6.68(+3.74%)
Nov 02, 2022 177.99 183.45 171.00 178.43 306,589 +9.00(+5.31%)
Nov 01, 2022 175.86 176.94 168.18 169.43 203,536 +0.54(+0.32%)
Oct 31, 2022 166.28 171.28 163.64 168.89 200,470 +2.77(+1.67%)
Oct 28, 2022 159.07 167.27 157.69 166.12 155,393 -0.87(-0.52%)
Oct 27, 2022 165.34 170.24 160.49 166.99 201,986 -3.97(-2.32%)
Oct 26, 2022 165.99 173.75 165.99 170.96 224,258 +10.08(+6.27%)
Oct 25, 2022 154.73 163.24 153.10 160.88 209,140 +5.06(+3.25%)
Oct 24, 2022 155.01 162.00 142.02 155.82 684,818 -13.55(-8.00%)
Oct 21, 2022 162.32 170.05 161.11 169.37 159,252 +8.99(+5.61%)
Oct 20, 2022 160.57 162.25 157.60 160.38 218,329 +5.50(+3.55%)
Oct 19, 2022 165.00 167.08 153.86 154.88 233,668 -12.22(-7.31%)
Oct 18, 2022 177.37 179.99 165.61 167.10 235,367 +0.27(+0.16%)
Oct 17, 2022 163.49 173.76 161.14 166.83 305,764 +10.99(+7.05%)
Oct 14, 2022 158.00 169.10 155.81 155.84 408,929 +3.95(+2.60%)
Oct 13, 2022 148.54 153.78 138.64 151.89 523,922 +0.59(+0.39%)
Oct 12, 2022 128.99 155.74 126.27 151.30 858,118 +25.79(+20.55%)
Oct 11, 2022 128.68 130.39 124.46 125.51 288,612 -5.39(-4.12%)
Oct 10, 2022 134.00 134.00 130.38 130.90 409,685 -3.97(-2.94%)
Oct 07, 2022 137.13 137.65 133.29 134.87 168,785 -5.47(-3.90%)
Oct 06, 2022 142.42 143.81 139.06 140.34 57,810 -3.93(-2.72%)
Oct 05, 2022 144.69 144.80 138.01 144.27 80,212 -0.67(-0.46%)
Oct 04, 2022 140.23 146.11 139.19 144.94 150,478 +7.80(+5.69%)
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.