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 (%)
Jan 31, 2023 254.25 257.20 252.42 256.00 174,829 -0.15(-0.06%)
Jan 30, 2023 253.52 260.00 253.52 256.15 242,762 -3.65(-1.40%)
Jan 27, 2023 262.99 264.87 258.08 259.80 231,874 -1.83(-0.70%)
Jan 26, 2023 264.07 264.75 258.80 261.63 323,611 -1.87(-0.71%)
Jan 25, 2023 267.39 267.39 259.55 263.50 315,995 -3.25(-1.22%)
Jan 24, 2023 266.01 273.64 266.00 266.75 202,943 -2.25(-0.84%)
Jan 23, 2023 263.94 269.89 263.45 269.00 173,558 +2.58(+0.97%)
Jan 20, 2023 280.00 280.62 263.46 266.42 272,198 -8.08(-2.94%)
Jan 19, 2023 271.83 275.98 268.72 274.50 383,268 +9.50(+3.58%)
Jan 18, 2023 272.16 272.16 259.75 265.00 364,330 -2.68(-1.00%)
Jan 17, 2023 270.00 272.01 265.28 267.68 358,677 -2.98(-1.10%)
Jan 13, 2023 269.00 279.12 267.45 270.66 412,917 +7.43(+2.82%)
Jan 12, 2023 257.00 263.97 249.82 263.23 221,802 +8.86(+3.48%)
Jan 11, 2023 256.99 256.99 248.89 254.37 255,271 +4.29(+1.72%)
Jan 10, 2023 249.02 251.46 246.46 250.08 178,137 +4.13(+1.68%)
Jan 09, 2023 249.00 250.62 245.12 245.95 345,634 +0.73(+0.30%)
Jan 06, 2023 242.00 246.72 239.01 245.22 219,992 +1.91(+0.79%)
Jan 05, 2023 238.86 246.38 238.86 243.31 161,577 +0.41(+0.17%)
Jan 04, 2023 236.19 243.07 233.43 242.90 282,661 +16.27(+7.18%)
Jan 03, 2023 230.26 231.84 221.33 226.63 191,776 +6.69(+3.04%)
Dec 30, 2022 219.31 227.23 217.99 219.94 148,372 -3.87(-1.73%)
Dec 29, 2022 221.71 226.18 218.53 223.81 172,575 +4.45(+2.03%)
Dec 28, 2022 223.80 225.96 215.96 219.36 135,670 -4.19(-1.87%)
Dec 27, 2022 221.43 225.09 220.48 223.55 146,841 -2.52(-1.11%)
Dec 23, 2022 230.00 232.62 219.53 226.07 428,692 -3.23(-1.41%)
Dec 22, 2022 215.88 229.44 213.53 229.30 493,684 +13.06(+6.04%)
Dec 21, 2022 208.09 216.24 204.72 216.24 199,395 +7.59(+3.64%)
Dec 20, 2022 197.12 210.76 196.92 208.65 592,632 +7.56(+3.76%)
Dec 19, 2022 201.00 202.98 194.33 201.09 208,061 -3.91(-1.91%)
Dec 16, 2022 204.83 207.82 200.85 205.00 245,816 -2.92(-1.40%)
Dec 15, 2022 207.61 210.93 205.45 207.92 167,171 -1.32(-0.63%)
Dec 14, 2022 204.03 213.59 204.03 209.24 201,177 +1.17(+0.56%)
Dec 13, 2022 210.00 212.99 201.78 208.07 254,112 +3.77(+1.85%)
Dec 12, 2022 202.76 205.41 198.22 204.30 246,651 +7.30(+3.71%)
Dec 09, 2022 204.09 207.86 196.93 197.00 312,773 -3.78(-1.88%)
Dec 08, 2022 200.16 204.86 197.55 200.78 252,519 +7.40(+3.83%)
Dec 07, 2022 182.64 194.58 180.88 193.38 480,008 +5.80(+3.09%)
Dec 06, 2022 186.23 191.62 179.22 187.58 238,098 -1.13(-0.60%)
Dec 05, 2022 205.79 206.82 183.84 188.71 318,074 -13.15(-6.51%)
Dec 02, 2022 193.16 207.18 193.16 201.86 325,081 +7.29(+3.75%)
Dec 01, 2022 190.47 197.84 188.32 194.57 284,751 +2.96(+1.54%)
Nov 30, 2022 192.10 202.90 187.95 191.61 1,231,230 +11.75(+6.53%)
Nov 29, 2022 184.12 184.42 176.32 179.86 181,795 +0.57(+0.32%)
Nov 28, 2022 178.80 183.06 176.55 179.29 222,134 +4.32(+2.47%)
Nov 25, 2022 177.08 179.00 171.93 174.97 136,701 -6.82(-3.75%)
Nov 23, 2022 177.72 183.00 175.50 181.79 222,771 +5.25(+2.97%)
Nov 22, 2022 191.18 192.46 175.61 176.54 278,196 -18.11(-9.30%)
Nov 21, 2022 198.52 202.65 193.58 194.65 142,326 -8.48(-4.17%)
Nov 18, 2022 198.02 204.10 196.51 203.13 115,293 +2.56(+1.28%)
Nov 17, 2022 201.17 205.95 198.85 200.57 248,086 -5.20(-2.53%)
Nov 16, 2022 207.79 208.94 204.63 205.77 171,233 -1.94(-0.93%)
Nov 15, 2022 210.00 210.51 203.17 207.71 280,227 +4.73(+2.33%)
Nov 14, 2022 203.99 207.54 200.12 202.98 210,036 +5.03(+2.54%)
Nov 11, 2022 195.00 200.96 190.65 197.95 269,094 +9.15(+4.85%)
Nov 10, 2022 186.11 195.97 183.34 188.80 185,204 +12.57(+7.13%)
Nov 09, 2022 184.21 190.00 174.85 176.23 258,248 -12.90(-6.82%)
Nov 08, 2022 190.46 190.50 183.27 189.13 205,302 -3.65(-1.89%)
Nov 07, 2022 187.41 199.60 187.41 192.78 266,586 +7.35(+3.96%)
Nov 04, 2022 188.00 189.39 180.00 185.43 229,789 +0.32(+0.17%)
Nov 03, 2022 179.26 185.66 174.51 185.11 176,313 +6.68(+3.74%)
Nov 02, 2022 177.99 183.45 171.00 178.43 306,589 +9.00(+5.31%)
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.