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 (%)
Jul 31, 2017 72.57 73.95 70.42 70.49 129,921 -2.05(-2.83%)
Jul 28, 2017 70.60 73.50 69.50 72.54 256,428 +1.54(+2.17%)
Jul 27, 2017 71.37 73.48 70.84 71.00 214,030 -0.23(-0.32%)
Jul 26, 2017 69.74 71.94 69.70 71.23 218,089 +1.63(+2.34%)
Jul 25, 2017 73.82 73.82 68.52 69.60 380,838 -3.90(-5.31%)
Jul 24, 2017 77.49 77.49 71.30 73.50 690,797 -3.79(-4.90%)
Jul 21, 2017 78.01 79.00 76.93 77.29 309,380 -0.31(-0.40%)
Jul 20, 2017 77.20 79.25 77.06 77.60 225,890 +0.59(+0.77%)
Jul 19, 2017 76.52 77.92 75.95 77.01 195,233 +0.44(+0.57%)
Jul 18, 2017 75.57 77.51 75.50 76.57 267,084 +0.97(+1.28%)
Jul 17, 2017 73.96 75.99 73.55 75.60 271,806 +1.91(+2.59%)
Jul 14, 2017 72.09 74.10 71.81 73.69 131,390 +1.33(+1.84%)
Jul 13, 2017 73.00 73.00 71.00 72.36 213,996 -0.50(-0.69%)
Jul 12, 2017 74.37 74.37 70.88 72.86 307,930 -1.03(-1.39%)
Jul 11, 2017 70.53 76.12 70.40 73.89 529,599 +3.04(+4.29%)
Jul 10, 2017 70.36 72.83 69.38 70.85 487,348 +0.67(+0.95%)
Jul 07, 2017 66.70 70.45 66.18 70.18 712,105 +3.90(+5.88%)
Jul 06, 2017 61.06 68.67 60.00 66.28 2,474,539 +14.01(+26.80%)
Jul 05, 2017 54.00 54.59 50.63 52.27 388,811 -2.09(-3.84%)
Jul 03, 2017 45.21 54.47 45.21 54.36 211,606 +9.36(+20.80%)
Jun 30, 2017 45.24 45.54 44.74 45.00 60,890 +0.13(+0.29%)
Jun 29, 2017 45.51 45.95 44.56 44.87 230,350 -0.64(-1.41%)
Jun 28, 2017 45.53 45.87 44.45 45.51 113,135 +0.20(+0.44%)
Jun 27, 2017 45.44 45.65 44.74 45.31 75,056 -0.24(-0.53%)
Jun 26, 2017 45.01 45.57 44.23 45.55 81,286 +0.70(+1.56%)
Jun 23, 2017 46.00 43.08 44.85 209,578 +0.46(+1.04%)
Jun 22, 2017 45.00 45.00 43.20 44.39 179,903 -0.49(-1.09%)
Jun 21, 2017 43.00 45.00 43.00 44.88 167,356 +1.87(+4.35%)
Jun 20, 2017 43.50 43.75 42.95 43.01 90,536 -0.34(-0.78%)
Jun 19, 2017 41.76 44.05 41.74 43.35 111,453 +1.79(+4.31%)
Jun 16, 2017 39.69 41.72 38.14 41.56 133,777 +2.06(+5.22%)
Jun 15, 2017 39.65 39.98 38.80 39.50 52,874 -0.18(-0.45%)
Jun 14, 2017 39.72 40.00 39.25 39.68 31,465 +0.15(+0.38%)
Jun 13, 2017 39.23 40.69 38.67 39.53 30,579 +0.53(+1.36%)
Jun 12, 2017 39.02 39.80 38.62 39.00 40,966 +0.09(+0.23%)
Jun 09, 2017 38.79 40.16 38.52 38.91 83,221 +0.23(+0.59%)
Jun 08, 2017 39.41 39.76 38.25 38.68 73,303 -0.71(-1.80%)
Jun 07, 2017 38.90 39.99 38.66 39.39 103,676 +0.17(+0.43%)
Jun 06, 2017 40.30 41.04 38.92 39.22 29,279 -1.21(-2.99%)
Jun 05, 2017 41.13 42.28 40.19 40.43 58,967 -0.58(-1.41%)
Jun 02, 2017 38.37 41.20 38.01 41.01 89,110 +2.81(+7.36%)
Jun 01, 2017 36.78 38.36 36.75 38.20 26,757 +1.45(+3.95%)
May 31, 2017 37.49 37.64 36.51 36.75 51,318 -0.68(-1.82%)
May 30, 2017 37.33 38.34 36.84 37.43 140,808 +0.01(+0.03%)
May 26, 2017 37.56 37.84 36.83 37.42 118,879 -0.04(-0.11%)
May 25, 2017 38.31 38.35 37.31 37.46 39,048 -0.94(-2.45%)
May 24, 2017 36.84 38.43 36.81 38.40 74,972 +1.58(+4.29%)
May 23, 2017 37.62 37.75 36.72 36.82 30,084 -0.73(-1.94%)
May 22, 2017 36.91 37.93 36.91 37.55 94,025 +0.61(+1.65%)
May 19, 2017 38.60 39.20 36.80 36.94 140,339 -1.57(-4.08%)
May 18, 2017 38.84 38.84 37.24 38.51 103,449 -0.23(-0.59%)
May 17, 2017 37.53 39.00 37.53 38.74 108,623 +0.80(+2.11%)
May 16, 2017 37.63 38.67 37.30 37.94 44,065 +0.22(+0.58%)
May 15, 2017 36.71 37.81 36.71 37.72 48,366 +1.23(+3.37%)
May 12, 2017 37.04 37.23 36.32 36.49 55,245 -0.46(-1.24%)
May 11, 2017 37.72 37.85 34.36 36.95 166,553 -1.00(-2.64%)
May 10, 2017 37.84 38.41 37.09 37.95 93,593 +0.51(+1.36%)
May 09, 2017 38.64 39.74 36.75 37.44 164,154 -1.28(-3.31%)
May 08, 2017 39.75 39.90 38.28 38.72 59,028 -0.58(-1.48%)
May 05, 2017 40.23 40.23 38.95 39.30 52,431 -0.45(-1.13%)
May 04, 2017 41.00 41.36 39.35 39.75 295,673 -0.87(-2.14%)
May 03, 2017 40.41 41.15 40.26 40.62 48,678 +0.01(+0.02%)
May 02, 2017 40.70 40.80 40.58 40.61 89,426 -0.03(-0.07%)
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.