Skip to main content

Beigene Ltd ADR (NQ: BGNE )

155.32 +4.04 (+2.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 149.36 152.12 147.03 151.28 73,371 -1.83(-1.20%)
May 28, 2024 152.78 154.39 151.45 153.11 119,851 +0.40(+0.26%)
May 24, 2024 154.38 156.35 152.02 152.71 144,597 -3.46(-2.22%)
May 23, 2024 162.80 164.13 155.52 156.17 153,928 -11.75(-7.00%)
May 22, 2024 169.26 171.83 166.87 167.92 102,681 +0.53(+0.32%)
May 21, 2024 167.91 171.63 167.37 167.39 91,683 -6.93(-3.98%)
May 20, 2024 172.83 175.66 171.81 174.32 127,705 +1.47(+0.85%)
May 17, 2024 171.00 176.00 169.76 172.85 275,361 +1.82(+1.06%)
May 16, 2024 168.23 172.30 167.56 171.03 256,229 +6.15(+3.73%)
May 15, 2024 162.54 165.27 159.71 164.88 133,253 +4.11(+2.56%)
May 14, 2024 161.75 163.72 159.90 160.77 115,859 -1.40(-0.86%)
May 13, 2024 160.96 164.17 160.96 162.17 108,508 +1.04(+0.65%)
May 10, 2024 166.30 166.30 161.00 161.13 196,397 -7.51(-4.45%)
May 09, 2024 166.06 169.38 165.65 168.64 255,961 +4.20(+2.55%)
May 08, 2024 165.49 168.46 161.38 164.44 220,950 +3.88(+2.42%)
May 07, 2024 162.99 164.40 158.21 160.56 111,912 -1.92(-1.18%)
May 06, 2024 164.51 165.00 161.94 162.48 160,154 +0.23(+0.14%)
May 03, 2024 162.51 162.51 159.25 162.25 195,009 +0.24(+0.15%)
May 02, 2024 160.99 164.60 158.81 162.01 268,400 +5.48(+3.50%)
May 01, 2024 154.30 157.89 154.30 156.53 176,901 +2.59(+1.68%)
Apr 30, 2024 155.00 156.64 150.29 153.94 205,280 -2.59(-1.65%)
Apr 29, 2024 155.00 157.89 153.08 156.53 185,728 +2.95(+1.92%)
Apr 26, 2024 152.11 154.47 150.73 153.58 208,460 +5.02(+3.38%)
Apr 25, 2024 148.40 152.83 146.16 148.56 409,342 +4.44(+3.08%)
Apr 24, 2024 143.45 146.22 141.78 144.12 215,688 +5.13(+3.69%)
Apr 23, 2024 135.75 142.22 134.68 138.99 203,615 +8.05(+6.15%)
Apr 22, 2024 130.55 133.09 129.96 130.94 152,563 +1.42(+1.10%)
Apr 19, 2024 130.00 130.85 126.97 129.52 296,412 -2.44(-1.85%)
Apr 18, 2024 131.40 136.00 131.40 131.96 125,955 +0.10(+0.08%)
Apr 17, 2024 134.40 134.40 131.28 131.86 200,058 -2.19(-1.63%)
Apr 16, 2024 137.28 137.71 133.71 134.05 308,982 -4.35(-3.14%)
Apr 15, 2024 140.68 142.63 137.38 138.40 228,159 -2.90(-2.05%)
Apr 12, 2024 145.00 146.81 140.08 141.30 139,454 -4.83(-3.31%)
Apr 11, 2024 147.62 148.93 145.34 146.13 243,171 -3.63(-2.42%)
Apr 10, 2024 150.34 150.97 147.97 149.76 272,924 -4.26(-2.77%)
Apr 09, 2024 153.70 155.37 150.84 154.02 115,201 +4.27(+2.85%)
Apr 08, 2024 148.84 151.52 148.50 149.75 109,180 -0.28(-0.19%)
Apr 05, 2024 149.57 151.44 148.00 150.03 90,661 +0.46(+0.31%)
Apr 04, 2024 153.26 153.28 149.30 149.57 81,654 -2.38(-1.57%)
Apr 03, 2024 153.53 154.12 150.79 151.95 56,991 -1.30(-0.85%)
Apr 02, 2024 155.51 157.32 152.69 153.25 84,095 -5.98(-3.76%)
Apr 01, 2024 156.87 159.34 152.77 159.23 126,964 +2.84(+1.82%)
Mar 28, 2024 157.00 157.38 155.09 156.39 104,129 +1.31(+0.84%)
Mar 27, 2024 153.05 155.91 153.05 155.08 76,134 +1.27(+0.83%)
Mar 26, 2024 155.96 155.99 151.49 153.81 104,417 -0.11(-0.07%)
Mar 25, 2024 153.14 155.63 151.94 153.92 122,678 +1.90(+1.25%)
Mar 22, 2024 156.48 158.10 151.85 152.02 445,487 -11.68(-7.14%)
Mar 21, 2024 167.10 167.84 162.50 163.70 192,989 -5.92(-3.49%)
Mar 20, 2024 169.44 170.36 166.66 169.62 195,654 +1.52(+0.90%)
Mar 19, 2024 168.31 171.25 165.83 168.10 145,070 -0.40(-0.24%)
Mar 18, 2024 168.33 170.78 168.33 168.50 154,976 -1.50(-0.88%)
Mar 15, 2024 171.79 171.79 166.90 170.00 350,215 +1.10(+0.65%)
Mar 14, 2024 174.14 174.79 165.40 168.90 394,658 -7.57(-4.29%)
Mar 13, 2024 180.98 184.80 175.49 176.47 551,311 +12.72(+7.77%)
Mar 12, 2024 168.70 170.00 162.26 163.75 188,675 -0.78(-0.47%)
Mar 11, 2024 161.79 167.64 158.72 164.53 126,937 +6.01(+3.79%)
Mar 08, 2024 163.80 166.07 157.39 158.52 188,440 -3.73(-2.30%)
Mar 07, 2024 158.04 163.10 158.04 162.25 138,972 +2.73(+1.71%)
Mar 06, 2024 161.28 162.02 158.79 159.52 212,584 -0.90(-0.56%)
Mar 05, 2024 163.81 164.66 159.78 160.42 164,851 -7.44(-4.43%)
Mar 04, 2024 164.26 169.03 160.59 167.86 183,199 +2.84(+1.72%)
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.