Skip to main content

Beigene Ltd ADR (NQ: BGNE )

156.34 +1.26 (+0.81%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 82.52 83.91 77.54 80.00 930,122 -2.99(-3.60%)
Nov 29, 2017 86.61 88.00 80.30 82.99 396,805 -4.11(-4.72%)
Nov 28, 2017 86.61 87.70 82.89 87.10 312,196 +0.24(+0.28%)
Nov 27, 2017 87.49 87.49 86.23 86.86 177,663 -0.61(-0.70%)
Nov 24, 2017 86.39 87.98 85.84 87.47 150,457 +1.39(+1.61%)
Nov 22, 2017 85.50 86.30 84.00 86.08 137,482 +1.04(+1.22%)
Nov 21, 2017 85.13 85.49 83.45 85.04 221,621 +0.17(+0.20%)
Nov 20, 2017 84.90 87.79 84.32 84.87 240,961 +0.69(+0.82%)
Nov 17, 2017 84.41 84.44 82.50 84.18 152,564 -0.51(-0.60%)
Nov 16, 2017 81.10 86.25 80.59 84.69 252,485 +4.26(+5.30%)
Nov 15, 2017 78.70 80.84 78.67 80.43 353,707 +0.83(+1.04%)
Nov 14, 2017 81.50 82.00 78.61 79.60 628,470 -3.58(-4.30%)
Nov 13, 2017 83.95 84.21 82.03 83.18 193,900 -1.04(-1.23%)
Nov 10, 2017 83.18 84.60 81.49 84.22 137,133 +1.26(+1.52%)
Nov 09, 2017 81.62 83.98 80.90 82.96 164,491 +1.34(+1.64%)
Nov 08, 2017 87.44 88.00 80.56 81.62 185,870 -5.66(-6.48%)
Nov 07, 2017 88.50 89.17 86.10 87.28 239,277 -1.04(-1.18%)
Nov 06, 2017 92.38 92.39 86.99 88.32 326,182 -1.91(-2.12%)
Nov 03, 2017 89.26 92.19 87.77 90.23 259,444 +0.86(+0.96%)
Nov 02, 2017 89.00 90.85 86.76 89.37 290,415 +0.44(+0.49%)
Nov 01, 2017 93.39 93.39 88.35 88.93 392,557 -3.37(-3.65%)
Oct 31, 2017 88.41 92.69 86.01 92.30 536,622 +4.30(+4.89%)
Oct 30, 2017 81.00 90.58 81.00 88.00 422,883 +5.65(+6.86%)
Oct 27, 2017 80.00 82.55 79.16 82.35 224,847 +2.34(+2.92%)
Oct 26, 2017 81.81 81.81 79.03 80.01 242,446 -1.80(-2.20%)
Oct 25, 2017 84.30 87.49 81.10 81.81 335,826 -2.49(-2.95%)
Oct 24, 2017 81.52 84.81 80.28 84.30 266,418 +2.79(+3.42%)
Oct 23, 2017 84.37 85.06 80.13 81.51 402,204 -2.52(-3.00%)
Oct 20, 2017 84.20 84.97 82.18 84.03 312,758 -0.20(-0.24%)
Oct 19, 2017 88.26 88.33 80.50 84.23 662,759 -4.07(-4.61%)
Oct 18, 2017 88.25 89.92 85.53 88.30 403,058 +0.64(+0.73%)
Oct 17, 2017 92.60 93.70 87.15 87.66 478,019 -6.06(-6.47%)
Oct 16, 2017 94.50 96.55 91.05 93.72 322,359 -0.64(-0.68%)
Oct 13, 2017 96.91 98.46 93.55 94.36 301,867 -1.71(-1.78%)
Oct 12, 2017 107.44 107.44 95.00 96.07 740,075 -11.98(-11.09%)
Oct 11, 2017 113.66 114.08 105.26 108.05 394,670 -6.68(-5.82%)
Oct 10, 2017 113.54 118.95 113.04 114.73 613,739 +1.44(+1.27%)
Oct 09, 2017 105.00 114.72 105.00 113.29 354,206 +9.45(+9.10%)
Oct 06, 2017 109.00 109.06 103.47 103.84 200,638 -5.21(-4.78%)
Oct 05, 2017 111.00 112.00 108.62 109.05 164,337 -1.53(-1.38%)
Oct 04, 2017 105.00 111.99 104.91 110.58 268,583 +5.55(+5.28%)
Oct 03, 2017 102.39 105.64 100.18 105.03 119,544 +2.64(+2.58%)
Oct 02, 2017 104.27 107.00 99.79 102.39 239,242 -1.07(-1.03%)
Sep 29, 2017 96.30 103.80 96.30 103.46 296,147 +6.03(+6.19%)
Sep 28, 2017 101.31 102.00 91.59 97.43 353,250 -2.61(-2.61%)
Sep 27, 2017 87.95 100.99 87.66 100.04 650,626 +12.53(+14.32%)
Sep 26, 2017 84.68 88.20 84.58 87.51 146,091 +2.25(+2.64%)
Sep 25, 2017 85.65 85.65 81.77 85.26 206,551 +0.12(+0.14%)
Sep 22, 2017 84.98 85.97 83.61 85.14 230,623 +0.25(+0.29%)
Sep 21, 2017 86.01 86.80 84.00 84.89 137,059 -1.36(-1.58%)
Sep 20, 2017 84.16 87.77 82.32 86.25 312,954 +1.11(+1.30%)
Sep 19, 2017 83.32 85.82 82.01 85.14 136,805 +2.37(+2.86%)
Sep 18, 2017 80.90 85.55 80.77 82.77 214,852 +1.87(+2.31%)
Sep 15, 2017 76.69 84.73 76.69 80.90 658,599 +4.91(+6.46%)
Sep 14, 2017 75.00 76.89 73.61 75.99 131,201 +0.38(+0.50%)
Sep 13, 2017 70.36 75.74 70.21 75.61 173,350 +4.99(+7.07%)
Sep 12, 2017 69.33 71.00 69.00 70.62 129,094 +0.52(+0.74%)
Sep 11, 2017 72.60 74.05 69.61 70.10 182,077 -2.50(-3.44%)
Sep 08, 2017 74.53 74.53 72.26 72.60 136,093 -2.21(-2.95%)
Sep 07, 2017 76.23 77.94 74.54 74.81 150,772 -1.85(-2.41%)
Sep 06, 2017 74.04 78.51 73.27 76.66 147,438 +2.76(+3.73%)
Sep 05, 2017 75.51 76.84 72.60 73.90 211,029 -1.28(-1.70%)
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.