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 (%)
Jan 29, 2021 331.20 334.88 315.70 320.00 425,500 +1.62(+0.51%)
Jan 28, 2021 323.00 328.78 313.25 318.38 353,717 -2.33(-0.73%)
Jan 27, 2021 347.86 351.11 315.98 320.71 693,387 -37.63(-10.50%)
Jan 26, 2021 365.00 368.99 355.74 358.34 429,249 -18.57(-4.93%)
Jan 25, 2021 374.56 382.20 374.56 376.91 319,068 +2.41(+0.64%)
Jan 22, 2021 364.37 376.45 364.00 374.50 292,800 +17.51(+4.90%)
Jan 21, 2021 362.70 362.89 349.62 356.99 239,167 -5.81(-1.60%)
Jan 20, 2021 357.99 371.37 357.86 362.80 322,864 +6.12(+1.72%)
Jan 19, 2021 350.00 359.96 348.02 356.68 337,000 +11.68(+3.39%)
Jan 15, 2021 339.26 345.98 331.45 345.00 502,400 +9.04(+2.69%)
Jan 14, 2021 319.15 345.85 319.15 335.96 477,064 +25.82(+8.33%)
Jan 13, 2021 298.00 312.55 295.20 310.14 544,348 +21.21(+7.34%)
Jan 12, 2021 304.01 306.50 284.74 288.93 737,401 +10.01(+3.59%)
Jan 11, 2021 280.91 284.71 273.02 278.92 164,386 -0.33(-0.12%)
Jan 08, 2021 264.74 280.78 263.26 279.25 284,000 +18.61(+7.14%)
Jan 07, 2021 260.44 262.23 254.00 260.64 357,631 -1.62(-0.62%)
Jan 06, 2021 265.73 278.00 260.17 262.26 471,577 -6.62(-2.46%)
Jan 05, 2021 261.54 269.22 261.54 268.88 258,252 +7.87(+3.02%)
Jan 04, 2021 256.12 263.26 255.42 261.01 321,939 +2.62(+1.01%)
Dec 31, 2020 258.39 258.39 258.39 238,112 +3.39(+1.33%)
Dec 30, 2020 251.00 257.71 249.25 255.00 238,112 +10.00(+4.08%)
Dec 29, 2020 250.66 255.39 244.09 245.00 323,241 -7.64(-3.02%)
Dec 28, 2020 266.00 266.75 248.99 252.64 270,465 -11.08(-4.20%)
Dec 24, 2020 263.04 266.80 259.57 263.72 77,900 -0.14(-0.05%)
Dec 23, 2020 263.79 266.37 256.58 263.86 161,622 +2.42(+0.93%)
Dec 22, 2020 260.97 264.50 258.29 261.44 132,236 +0.02(+0.01%)
Dec 21, 2020 253.99 262.95 253.65 261.42 192,151 +4.14(+1.61%)
Dec 18, 2020 267.00 269.50 255.86 257.28 511,800 -3.19(-1.22%)
Dec 17, 2020 250.33 265.79 248.34 260.47 535,640 +12.84(+5.19%)
Dec 16, 2020 253.03 254.72 241.45 247.63 603,138 +8.39(+3.51%)
Dec 15, 2020 231.20 241.85 230.03 239.24 539,892 +11.18(+4.90%)
Dec 14, 2020 226.80 232.69 224.75 228.06 730,274 -0.19(-0.08%)
Dec 11, 2020 228.30 231.50 225.97 228.25 488,000 +0.30(+0.13%)
Dec 10, 2020 223.99 228.66 220.50 227.95 657,374 +5.50(+2.47%)
Dec 09, 2020 228.43 229.23 219.20 222.45 399,126 -5.64(-2.47%)
Dec 08, 2020 223.29 229.50 221.38 228.09 466,922 +4.48(+2.00%)
Dec 07, 2020 228.00 228.00 221.51 223.61 349,939 +0.73(+0.33%)
Dec 04, 2020 222.57 228.64 220.64 222.88 639,400 +1.57(+0.71%)
Dec 03, 2020 228.22 231.90 220.10 221.31 648,362 -5.69(-2.51%)
Dec 02, 2020 228.70 233.27 224.82 227.00 1,285,761 -19.49(-7.91%)
Dec 01, 2020 260.01 262.50 243.54 246.49 484,334 -9.20(-3.60%)
Nov 30, 2020 282.88 286.04 253.03 255.69 5,212,062 -30.20(-10.56%)
Nov 27, 2020 266.70 288.00 266.70 285.89 346,600 +21.73(+8.23%)
Nov 25, 2020 255.05 268.53 253.50 264.16 285,200 +7.98(+3.11%)
Nov 24, 2020 270.87 270.88 256.00 256.18 385,352 -17.60(-6.43%)
Nov 23, 2020 283.16 284.69 268.18 273.78 463,684 -10.39(-3.66%)
Nov 20, 2020 284.01 285.82 281.26 284.17 115,800 +2.26(+0.80%)
Nov 19, 2020 288.71 289.05 278.76 281.91 256,057 -1.81(-0.64%)
Nov 18, 2020 283.19 288.73 280.01 283.72 145,558 -0.61(-0.21%)
Nov 17, 2020 277.61 288.76 274.20 284.33 174,397 +4.37(+1.56%)
Nov 16, 2020 279.00 283.83 266.98 279.96 273,151 +1.91(+0.69%)
Nov 13, 2020 293.14 293.14 276.69 278.05 261,400 -5.60(-1.97%)
Nov 12, 2020 286.55 290.49 281.63 283.65 157,973 -1.35(-0.47%)
Nov 11, 2020 284.77 290.79 279.87 285.00 150,697 +2.49(+0.88%)
Nov 10, 2020 278.00 283.14 275.62 282.51 274,647 +2.51(+0.90%)
Nov 09, 2020 289.52 290.52 276.22 280.00 470,943 -13.45(-4.58%)
Nov 06, 2020 285.01 295.98 277.94 293.45 543,800 -6.55(-2.18%)
Nov 05, 2020 306.86 306.87 299.54 300.00 457,440 -4.30(-1.41%)
Nov 04, 2020 302.08 317.82 301.89 304.30 223,043 +4.30(+1.43%)
Nov 03, 2020 300.41 307.50 299.09 300.00 172,327 +1.00(+0.33%)
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.