Skip to main content

Beigene Ltd ADR (NQ: BGNE )

156.96 +1.88 (+1.21%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 217.00 219.72 215.07 215.53 263,108 -2.67(-1.22%)
Mar 30, 2023 221.85 223.15 215.81 218.20 171,313 -3.55(-1.60%)
Mar 29, 2023 222.93 223.76 220.70 221.75 147,525 +1.79(+0.81%)
Mar 28, 2023 221.96 226.12 218.90 219.96 177,353 -4.82(-2.14%)
Mar 27, 2023 219.33 224.79 219.00 224.78 181,093 +5.07(+2.31%)
Mar 24, 2023 219.43 220.01 216.78 219.71 160,885 +0.69(+0.32%)
Mar 23, 2023 221.24 224.04 217.51 219.02 65,655 +3.37(+1.56%)
Mar 22, 2023 222.15 222.15 215.65 215.65 88,986 -10.20(-4.52%)
Mar 21, 2023 225.86 226.74 221.92 225.85 109,620 +2.80(+1.26%)
Mar 20, 2023 220.30 223.19 215.86 223.05 179,515 -0.27(-0.12%)
Mar 17, 2023 224.00 225.15 220.00 223.32 300,512 -1.45(-0.65%)
Mar 16, 2023 229.58 229.58 216.02 224.77 304,048 -11.18(-4.74%)
Mar 15, 2023 240.23 241.00 232.56 235.95 520,936 +4.63(+2.00%)
Mar 14, 2023 237.00 238.97 230.32 231.32 357,971 +9.09(+4.09%)
Mar 13, 2023 216.00 226.46 214.01 222.23 196,171 +5.99(+2.77%)
Mar 10, 2023 220.00 221.71 213.73 216.24 200,195 -1.75(-0.80%)
Mar 09, 2023 222.65 224.98 217.64 217.99 143,584 -9.70(-4.26%)
Mar 08, 2023 226.79 228.61 222.68 227.69 258,249 -3.82(-1.65%)
Mar 07, 2023 237.29 239.69 231.40 231.51 135,761 -7.13(-2.99%)
Mar 06, 2023 241.20 241.20 236.68 238.64 170,949 -2.69(-1.11%)
Mar 03, 2023 237.95 243.33 235.07 241.33 170,655 +1.02(+0.42%)
Mar 02, 2023 233.00 241.19 230.54 240.31 184,679 +4.44(+1.88%)
Mar 01, 2023 233.80 240.95 229.39 235.88 351,750 +11.25(+5.01%)
Feb 28, 2023 219.18 226.78 218.04 224.63 314,900 +8.60(+3.98%)
Feb 27, 2023 209.51 220.25 208.85 216.03 224,776 +0.44(+0.20%)
Feb 24, 2023 223.26 224.51 214.39 215.59 252,086 -7.67(-3.44%)
Feb 23, 2023 227.78 228.21 220.28 223.26 173,109 -3.83(-1.69%)
Feb 22, 2023 228.69 230.85 226.32 227.09 194,282 -1.92(-0.84%)
Feb 21, 2023 229.00 231.97 226.02 229.01 170,728 -3.05(-1.31%)
Feb 17, 2023 231.43 234.52 230.31 232.06 123,865 -3.30(-1.40%)
Feb 16, 2023 234.00 238.40 233.63 235.36 121,853 -3.39(-1.42%)
Feb 15, 2023 235.27 238.76 234.19 238.75 256,924 -2.72(-1.13%)
Feb 14, 2023 242.52 244.65 238.11 241.47 138,484 -3.62(-1.48%)
Feb 13, 2023 247.41 250.70 244.68 245.09 269,467 +0.61(+0.25%)
Feb 10, 2023 243.94 246.79 241.49 244.48 148,266 -4.37(-1.76%)
Feb 09, 2023 250.30 252.84 246.40 248.85 177,330 -1.11(-0.44%)
Feb 08, 2023 251.72 252.50 248.00 249.96 359,445 +0.84(+0.34%)
Feb 07, 2023 250.44 252.03 245.68 249.12 166,889 +3.94(+1.61%)
Feb 06, 2023 248.71 249.98 242.52 245.18 273,956 -11.72(-4.56%)
Feb 03, 2023 252.77 257.72 251.94 256.90 346,549 +1.85(+0.73%)
Feb 02, 2023 256.70 257.77 250.78 255.05 276,078 +0.77(+0.30%)
Feb 01, 2023 258.73 260.00 248.52 254.28 346,645 -1.72(-0.67%)
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%)
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.