Skip to main content

Beigene Ltd ADR (NQ: BGNE )

156.27 +1.19 (+0.77%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 177.03 190.00 174.96 189.66 510,471 +12.63(+7.13%)
Jul 30, 2018 166.62 182.96 165.17 177.03 386,721 +10.51(+6.31%)
Jul 27, 2018 172.90 174.58 164.70 166.52 302,900 -6.60(-3.81%)
Jul 26, 2018 176.00 171.74 173.12 184,937 -2.99(-1.70%)
Jul 25, 2018 176.42 177.19 174.50 176.11 268,236 -0.26(-0.15%)
Jul 24, 2018 178.00 178.00 174.08 176.37 299,355 +1.41(+0.81%)
Jul 23, 2018 172.28 178.00 171.00 174.96 328,281 +5.73(+3.39%)
Jul 20, 2018 165.12 172.92 164.29 169.23 279,252 +5.12(+3.12%)
Jul 19, 2018 164.05 165.85 162.50 164.11 189,914 -0.94(-0.57%)
Jul 18, 2018 164.75 166.54 161.52 165.05 141,513 +0.93(+0.57%)
Jul 17, 2018 163.17 166.55 161.02 164.12 216,093 +0.93(+0.57%)
Jul 16, 2018 164.40 166.00 160.81 163.19 180,816 -2.90(-1.75%)
Jul 13, 2018 168.29 160.68 166.09 229,544 +0.75(+0.45%)
Jul 12, 2018 163.78 165.89 162.00 165.34 175,243 +2.46(+1.51%)
Jul 11, 2018 163.35 163.67 159.10 162.88 172,529 -0.75(-0.46%)
Jul 10, 2018 170.00 170.00 161.70 163.63 282,438 -6.31(-3.71%)
Jul 09, 2018 169.31 173.00 168.52 169.94 181,719 +0.97(+0.57%)
Jul 06, 2018 156.60 172.05 156.02 168.97 488,281 +11.22(+7.11%)
Jul 05, 2018 154.13 158.30 151.43 157.75 283,669 +5.13(+3.36%)
Jul 03, 2018 152.62 152.62 152.62 0 -2.42(-1.56%)
Jul 02, 2018 151.41 155.31 150.12 155.04 113,539 +1.31(+0.85%)
Jun 29, 2018 154.26 157.84 150.57 153.73 214,004 -0.91(-0.59%)
Jun 28, 2018 152.03 156.10 145.06 154.64 640,494 +2.14(+1.40%)
Jun 27, 2018 160.00 164.64 147.75 152.50 458,113 -7.90(-4.93%)
Jun 26, 2018 165.08 165.81 153.52 160.40 376,425 -4.69(-2.84%)
Jun 25, 2018 169.80 169.80 161.83 165.09 270,064 -5.01(-2.95%)
Jun 22, 2018 169.80 171.37 166.48 170.10 273,054 +1.81(+1.08%)
Jun 21, 2018 169.28 170.88 167.20 168.29 265,037 -1.96(-1.15%)
Jun 20, 2018 168.94 171.40 165.23 170.25 338,110 +5.15(+3.12%)
Jun 19, 2018 165.58 166.14 160.21 165.10 337,689 -2.02(-1.21%)
Jun 18, 2018 166.18 171.75 164.53 167.12 281,295 -1.37(-0.81%)
Jun 15, 2018 174.95 163.40 168.49 1,098,633 -6.46(-3.69%)
Jun 14, 2018 178.81 185.41 170.63 174.95 815,767 -1.28(-0.73%)
Jun 13, 2018 200.63 202.87 176.12 176.23 822,835 -22.42(-11.29%)
Jun 12, 2018 203.01 207.78 198.35 198.65 294,812 -1.33(-0.67%)
Jun 11, 2018 218.11 218.74 199.16 199.98 389,359 -16.79(-7.75%)
Jun 08, 2018 210.10 220.10 210.10 216.77 256,198 +3.34(+1.56%)
Jun 07, 2018 214.38 214.38 204.45 213.43 342,954 +3.53(+1.68%)
Jun 06, 2018 205.00 219.19 204.21 209.90 443,347 +5.37(+2.63%)
Jun 05, 2018 200.00 204.80 198.26 204.53 247,632 +4.93(+2.47%)
Jun 04, 2018 205.00 206.72 196.43 199.60 244,927 -4.45(-2.18%)
Jun 01, 2018 200.00 204.96 199.60 204.05 463,804 +3.93(+1.96%)
May 31, 2018 195.00 200.63 194.50 200.12 186,084 +5.33(+2.74%)
May 30, 2018 192.70 197.30 192.16 194.79 245,259 +2.34(+1.22%)
May 29, 2018 189.17 192.80 186.90 192.45 164,276 +2.75(+1.45%)
May 25, 2018 189.70 189.70 189.70 0 +1.84(+0.98%)
May 24, 2018 193.49 193.90 187.35 187.86 261,910 -5.12(-2.65%)
May 23, 2018 195.51 196.93 191.22 192.98 177,368 -0.50(-0.26%)
May 22, 2018 193.45 196.00 190.68 193.48 209,717 +0.28(+0.14%)
May 21, 2018 195.18 202.88 189.81 193.20 529,521 -1.35(-0.69%)
May 18, 2018 189.00 195.00 186.50 194.55 234,485 +5.44(+2.88%)
May 17, 2018 182.76 190.16 181.03 189.11 239,862 +6.62(+3.63%)
May 16, 2018 187.38 189.14 181.52 182.49 222,421 -4.50(-2.41%)
May 15, 2018 186.59 187.41 180.52 186.99 452,869 -0.04(-0.02%)
May 14, 2018 179.98 194.70 178.18 187.03 987,572 +12.89(+7.40%)
May 11, 2018 172.00 179.47 172.00 174.14 355,435 +4.14(+2.44%)
May 10, 2018 180.00 189.18 167.91 170.00 563,143 -9.48(-5.28%)
May 09, 2018 179.44 180.88 178.58 179.48 162,055 +0.22(+0.12%)
May 08, 2018 178.58 181.88 177.57 179.26 147,330 +0.12(+0.07%)
May 07, 2018 181.29 182.96 178.00 179.14 157,925 -1.77(-0.98%)
May 04, 2018 182.12 183.97 179.25 180.91 134,272 -3.29(-1.79%)
May 03, 2018 180.00 186.46 176.75 184.20 336,443 +2.91(+1.61%)
May 02, 2018 171.30 187.90 171.30 181.29 549,863 +10.18(+5.95%)
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.