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 (%)
Jun 30, 2023 176.66 179.25 175.95 178.30 282,878 -0.29(-0.16%)
Jun 29, 2023 178.00 179.09 174.74 178.59 205,571 -1.27(-0.71%)
Jun 28, 2023 177.62 180.22 176.49 179.86 208,211 -0.43(-0.24%)
Jun 27, 2023 180.92 180.99 177.01 180.29 308,307 +0.20(+0.11%)
Jun 26, 2023 183.97 185.80 179.36 180.09 444,609 +0.81(+0.45%)
Jun 23, 2023 180.74 183.40 178.58 179.28 507,401 -6.63(-3.57%)
Jun 22, 2023 184.89 187.76 182.39 185.91 268,427 +0.31(+0.17%)
Jun 21, 2023 190.03 190.72 180.38 185.60 388,443 -5.97(-3.12%)
Jun 20, 2023 196.07 196.19 189.11 191.57 286,801 -8.64(-4.32%)
Jun 16, 2023 199.38 202.54 194.08 200.21 550,019 -0.83(-0.41%)
Jun 15, 2023 193.51 208.50 191.15 201.04 477,528 -52.88(-20.83%)
May 08, 2023 254.12 256.45 251.49 253.92 147,058 +4.13(+1.65%)
May 05, 2023 244.50 257.72 244.50 249.79 243,804 -10.82(-4.15%)
May 04, 2023 257.23 263.15 251.36 260.61 293,970 -4.39(-1.66%)
May 03, 2023 262.36 266.67 261.04 265.00 191,217 +1.55(+0.59%)
May 02, 2023 259.98 263.79 259.25 263.45 251,165 +3.47(+1.33%)
May 01, 2023 254.66 260.25 253.30 259.98 183,171 +5.02(+1.97%)
Apr 28, 2023 250.72 256.03 250.72 254.96 228,609 -0.53(-0.21%)
Apr 27, 2023 248.57 255.96 248.22 255.49 249,813 +9.45(+3.84%)
Apr 26, 2023 245.01 248.31 243.69 246.04 163,841 -0.74(-0.30%)
Apr 25, 2023 251.12 253.28 246.34 246.78 210,615 -10.61(-4.12%)
Apr 24, 2023 257.00 258.87 255.05 257.39 134,330 -1.06(-0.41%)
Apr 21, 2023 255.91 259.01 252.62 258.45 97,635 +0.20(+0.08%)
Apr 20, 2023 255.80 258.29 254.20 258.25 167,190 -0.25(-0.10%)
Apr 19, 2023 260.39 263.26 254.47 258.50 181,217 -8.28(-3.10%)
Apr 18, 2023 266.99 270.57 264.87 266.78 183,040 +1.98(+0.75%)
Apr 17, 2023 265.21 268.41 263.67 264.80 180,155 +0.80(+0.30%)
Apr 14, 2023 267.67 269.25 262.10 264.00 152,606 -1.74(-0.65%)
Apr 13, 2023 263.10 272.49 262.18 265.74 252,646 +10.86(+4.26%)
Apr 12, 2023 254.81 258.10 250.40 254.88 162,988 +2.92(+1.16%)
Apr 11, 2023 244.99 256.14 244.00 251.96 290,020 +16.96(+7.22%)
Apr 10, 2023 234.14 240.92 233.90 235.00 176,584 -3.45(-1.45%)
Apr 06, 2023 218.49 242.37 218.26 238.45 617,687 +26.45(+12.48%)
Apr 05, 2023 213.92 215.97 210.80 212.00 102,343 -3.00(-1.40%)
Apr 04, 2023 214.41 215.93 211.90 215.00 235,283 +2.12(+1.00%)
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.