Skip to main content

Beigene Ltd ADR (NQ: BGNE )

166.95 +5.10 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 40.84 42.09 38.86 40.64 59,704 -0.24(-0.59%)
Apr 28, 2017 40.77 40.94 40.40 40.88 92,522 +0.29(+0.71%)
Apr 27, 2017 40.00 40.78 38.65 40.59 195,955 +0.48(+1.20%)
Apr 26, 2017 39.23 40.37 39.22 40.11 96,124 +0.93(+2.37%)
Apr 25, 2017 39.46 37.61 39.18 84,431 +1.57(+4.17%)
Apr 24, 2017 37.24 37.76 36.66 37.61 73,987 +0.90(+2.45%)
Apr 21, 2017 36.88 37.08 36.51 36.71 80,276 -0.27(-0.73%)
Apr 20, 2017 37.09 37.12 36.41 36.98 70,638 +0.15(+0.41%)
Apr 19, 2017 36.93 37.10 36.53 36.83 64,151 -0.03(-0.08%)
Apr 18, 2017 38.13 38.25 36.60 36.86 29,617 -1.44(-3.76%)
Apr 17, 2017 38.11 38.64 37.84 38.30 38,486 +0.40(+1.06%)
Apr 13, 2017 37.90 38.54 37.65 37.90 87,772 -0.17(-0.45%)
Apr 12, 2017 38.40 38.41 37.63 38.07 29,383 -0.26(-0.68%)
Apr 11, 2017 37.76 38.45 37.10 38.33 59,260 +0.52(+1.38%)
Apr 10, 2017 37.10 38.44 37.10 37.81 40,343 +0.59(+1.59%)
Apr 07, 2017 36.72 37.53 36.10 37.22 98,476 +0.19(+0.51%)
Apr 06, 2017 36.68 37.75 36.31 37.03 185,119 +0.55(+1.51%)
Apr 05, 2017 37.03 37.83 35.92 36.48 229,392 -0.74(-1.99%)
Apr 04, 2017 36.51 37.55 36.51 37.22 69,487 +0.61(+1.67%)
Apr 03, 2017 36.87 37.48 36.58 36.61 64,092 +0.00(+0.00%)
Mar 31, 2017 36.58 37.17 36.40 36.61 99,911 +0.02(+0.05%)
Mar 30, 2017 36.69 36.99 36.26 36.59 154,033 -0.20(-0.56%)
Mar 29, 2017 36.30 37.46 36.30 36.80 80,193 +0.59(+1.62%)
Mar 28, 2017 36.42 36.90 35.67 36.21 161,450 -0.11(-0.30%)
Mar 27, 2017 35.91 36.61 35.30 36.32 129,123 +0.02(+0.06%)
Mar 24, 2017 37.34 37.63 36.11 36.30 199,536 -0.52(-1.41%)
Mar 23, 2017 37.75 37.98 36.76 36.82 127,643 -1.18(-3.11%)
Mar 22, 2017 38.06 38.25 37.52 38.00 94,160 +0.11(+0.29%)
Mar 21, 2017 39.74 40.18 37.70 37.89 114,332 -1.67(-4.22%)
Mar 20, 2017 39.66 40.20 38.85 39.56 95,629 +0.01(+0.03%)
Mar 17, 2017 38.79 40.19 38.79 39.55 92,975 +0.48(+1.23%)
Mar 16, 2017 39.26 39.83 38.26 39.07 102,421 -0.72(-1.81%)
Mar 15, 2017 39.48 39.98 39.41 39.79 114,573 +0.56(+1.43%)
Mar 14, 2017 39.61 39.81 39.00 39.23 38,748 -0.42(-1.06%)
Mar 13, 2017 39.99 40.11 39.36 39.65 60,309 -0.34(-0.85%)
Mar 10, 2017 40.00 40.08 39.68 39.99 44,342 +0.35(+0.88%)
Mar 09, 2017 39.88 40.18 39.37 39.64 109,543 -0.24(-0.60%)
Mar 08, 2017 39.52 40.11 38.70 39.88 52,333 +0.33(+0.83%)
Mar 07, 2017 39.82 40.14 39.13 39.55 52,116 -0.27(-0.68%)
Mar 06, 2017 40.59 41.08 39.16 39.82 159,882 -0.95(-2.33%)
Mar 03, 2017 40.15 41.27 39.92 40.77 285,515 +0.67(+1.67%)
Mar 02, 2017 40.05 41.89 39.79 40.10 257,744 -0.32(-0.79%)
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.