Skip to main content

Beigene Ltd ADR (NQ: BGNE )

157.00 +1.92 (+1.24%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 238.92 242.95 236.54 241.57 192,185 -1.39(-0.57%)
Aug 28, 2020 244.34 245.39 239.64 242.96 174,900 -1.59(-0.65%)
Aug 27, 2020 254.60 254.60 242.22 244.55 180,375 -4.71(-1.89%)
Aug 26, 2020 251.58 254.29 245.50 249.26 128,017 -1.58(-0.63%)
Aug 25, 2020 240.87 254.60 238.04 250.84 312,227 +13.45(+5.67%)
Aug 24, 2020 240.89 242.55 235.09 237.39 280,547 -3.13(-1.30%)
Aug 21, 2020 235.80 243.48 235.80 240.52 287,400 +5.19(+2.21%)
Aug 20, 2020 230.08 237.95 229.60 235.33 201,098 +0.50(+0.21%)
Aug 19, 2020 232.00 237.32 231.33 234.83 243,913 +2.87(+1.24%)
Aug 18, 2020 223.06 236.27 223.06 231.96 303,663 +8.47(+3.79%)
Aug 17, 2020 212.34 228.93 211.99 223.49 263,940 +12.77(+6.06%)
Aug 14, 2020 213.16 214.32 209.05 210.72 114,300 -4.66(-2.16%)
Aug 13, 2020 210.52 216.50 210.24 215.38 119,626 +2.15(+1.01%)
Aug 12, 2020 210.49 214.29 208.51 213.23 151,131 +3.78(+1.80%)
Aug 11, 2020 209.78 214.79 209.02 209.45 210,102 +0.06(+0.03%)
Aug 10, 2020 215.17 217.00 207.96 209.39 268,208 -11.11(-5.04%)
Aug 07, 2020 218.44 226.56 218.44 220.50 203,600 -3.56(-1.59%)
Aug 06, 2020 225.28 227.32 218.05 224.06 145,510 -2.95(-1.30%)
Aug 05, 2020 223.19 227.26 218.56 227.01 275,828 +4.36(+1.96%)
Aug 04, 2020 223.18 226.01 216.02 222.65 227,100 +0.98(+0.44%)
Aug 03, 2020 212.53 225.49 212.53 221.67 435,294 +12.67(+6.06%)
Jul 31, 2020 207.02 210.52 205.29 209.00 191,700 +1.66(+0.80%)
Jul 30, 2020 208.62 208.62 204.17 207.34 236,243 -1.16(-0.56%)
Jul 29, 2020 214.81 215.91 207.46 208.50 376,012 -6.25(-2.91%)
Jul 28, 2020 223.50 224.39 213.72 214.75 272,013 -9.25(-4.13%)
Jul 27, 2020 224.00 227.89 221.61 224.00 223,634 -0.44(-0.20%)
Jul 24, 2020 226.06 226.37 217.34 224.44 267,300 -8.61(-3.69%)
Jul 23, 2020 240.48 241.84 230.56 233.05 282,633 -2.85(-1.21%)
Jul 22, 2020 246.47 248.00 234.66 235.90 381,657 -12.29(-4.95%)
Jul 21, 2020 254.00 256.01 247.61 248.19 349,504 -5.76(-2.27%)
Jul 20, 2020 248.73 254.80 248.00 253.95 401,792 +5.28(+2.12%)
Jul 17, 2020 236.29 250.34 233.05 248.67 570,500 +17.08(+7.38%)
Jul 16, 2020 221.62 232.57 220.54 231.59 304,395 -7.72(-3.23%)
Jul 15, 2020 243.04 247.37 230.97 239.31 581,233 +2.36(+1.00%)
Jul 14, 2020 220.02 238.74 218.67 236.95 854,424 +23.94(+11.24%)
Jul 13, 2020 205.51 223.53 205.26 213.01 995,705 +16.98(+8.66%)
Jul 10, 2020 199.90 200.46 192.01 196.03 211,400 -3.78(-1.89%)
Jul 09, 2020 204.32 205.00 193.11 199.81 280,463 -4.29(-2.10%)
Jul 08, 2020 199.12 204.29 195.98 204.10 254,189 +7.51(+3.82%)
Jul 07, 2020 195.33 200.39 195.33 196.59 287,096 -0.13(-0.07%)
Jul 06, 2020 196.63 198.94 195.01 196.72 245,713 +0.86(+0.44%)
Jul 02, 2020 193.10 196.04 189.07 195.86 251,500 +6.68(+3.53%)
Jul 01, 2020 186.52 192.85 186.52 189.18 240,193 +0.78(+0.41%)
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%)
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.