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 (%)
Nov 30, 2023 186.64 189.15 183.97 186.94 186,819 +3.81(+2.08%)
Nov 29, 2023 183.08 186.00 182.76 183.13 187,468 -1.71(-0.93%)
Nov 28, 2023 181.60 185.00 181.28 184.84 104,101 +1.88(+1.03%)
Nov 27, 2023 185.10 185.10 180.94 182.96 145,570 -1.75(-0.95%)
Nov 24, 2023 184.88 186.87 181.19 184.72 183,480 +1.93(+1.05%)
Nov 22, 2023 184.73 185.23 181.55 182.79 109,552 -2.14(-1.16%)
Nov 21, 2023 185.30 187.00 183.68 184.93 128,807 -2.95(-1.57%)
Nov 20, 2023 186.89 188.65 184.42 187.88 418,073 +1.00(+0.54%)
Nov 17, 2023 189.17 189.88 184.88 186.88 306,034 -2.29(-1.21%)
Nov 16, 2023 190.23 193.83 187.02 189.17 184,006 -7.37(-3.75%)
Nov 15, 2023 200.24 201.00 194.62 196.54 327,688 -5.04(-2.50%)
Nov 14, 2023 199.38 205.40 199.21 201.58 205,707 +2.73(+1.37%)
Nov 13, 2023 194.50 199.98 193.00 198.85 130,675 -0.26(-0.13%)
Nov 10, 2023 194.53 199.39 191.78 199.11 229,096 +9.56(+5.04%)
Nov 09, 2023 192.00 194.47 187.15 189.55 178,298 -10.66(-5.32%)
Nov 08, 2023 199.00 201.99 196.53 200.21 293,264 +2.51(+1.27%)
Nov 07, 2023 193.73 198.53 193.73 197.70 179,732 +1.56(+0.80%)
Nov 06, 2023 201.86 203.59 194.85 196.14 471,689 +12.36(+6.73%)
Nov 03, 2023 185.00 187.35 183.51 183.78 427,933 +1.73(+0.95%)
Nov 02, 2023 182.21 187.11 180.25 182.05 140,992 +0.75(+0.41%)
Nov 01, 2023 184.20 186.53 178.78 181.30 178,522 -4.98(-2.67%)
Oct 31, 2023 186.88 188.15 182.45 186.28 132,335 -0.33(-0.18%)
Oct 30, 2023 187.31 190.78 184.65 186.61 356,933 +16.16(+9.48%)
Oct 27, 2023 174.68 176.99 169.85 170.45 215,890 +4.60(+2.77%)
Oct 26, 2023 166.00 168.32 164.32 165.85 68,586 -0.63(-0.38%)
Oct 25, 2023 168.13 171.50 165.16 166.48 162,477 -6.48(-3.75%)
Oct 24, 2023 168.02 176.25 168.02 172.96 107,298 +4.23(+2.51%)
Oct 23, 2023 161.88 169.80 159.56 168.73 195,568 +3.52(+2.13%)
Oct 20, 2023 156.56 165.75 156.56 165.21 398,327 +6.54(+4.12%)
Oct 19, 2023 165.19 166.58 157.75 158.67 168,593 -8.87(-5.29%)
Oct 18, 2023 168.12 168.85 166.82 167.54 151,213 -4.01(-2.34%)
Oct 17, 2023 169.17 174.15 169.17 171.55 220,166 -2.39(-1.37%)
Oct 16, 2023 173.16 177.27 172.49 173.94 274,272 -4.85(-2.71%)
Oct 13, 2023 177.00 180.02 172.85 178.79 217,535 +2.56(+1.45%)
Oct 12, 2023 187.49 187.49 174.83 176.23 353,810 -5.97(-3.28%)
Oct 11, 2023 184.23 187.75 180.23 182.20 196,587 +5.53(+3.13%)
Oct 10, 2023 173.24 178.69 173.24 176.67 136,854 +3.88(+2.25%)
Oct 09, 2023 174.61 174.88 170.44 172.79 308,721 -1.09(-0.63%)
Oct 06, 2023 173.44 175.28 171.00 173.88 190,717 +3.21(+1.88%)
Oct 05, 2023 171.08 171.08 167.30 170.67 134,788 +1.52(+0.90%)
Oct 04, 2023 172.09 172.76 167.72 169.15 198,789 -5.09(-2.92%)
Oct 03, 2023 177.00 177.14 173.21 174.24 238,623 -4.26(-2.39%)
Oct 02, 2023 180.99 181.78 177.93 178.50 138,113 -1.37(-0.76%)
Sep 29, 2023 181.30 182.91 177.72 179.87 277,632 -4.30(-2.33%)
Sep 28, 2023 187.79 189.99 183.13 184.17 169,753 -8.01(-4.17%)
Sep 27, 2023 192.89 196.05 189.61 192.18 162,449 +6.62(+3.57%)
Sep 26, 2023 187.35 190.45 185.31 185.56 132,883 -4.82(-2.53%)
Sep 25, 2023 189.63 190.54 190.02 190.38 126,640 -0.20(-0.10%)
Sep 22, 2023 192.39 193.95 189.78 190.58 166,737 +2.80(+1.49%)
Sep 21, 2023 188.71 189.18 186.19 187.78 201,549 -5.06(-2.62%)
Sep 20, 2023 201.00 202.15 189.50 192.84 322,682 -16.02(-7.67%)
Sep 19, 2023 209.25 211.40 205.01 208.86 202,671 -0.05(-0.02%)
Sep 18, 2023 205.00 210.75 204.05 208.91 272,239 +8.59(+4.29%)
Sep 15, 2023 200.50 204.40 199.34 200.32 300,133 +1.82(+0.92%)
Sep 14, 2023 199.50 203.30 198.03 198.50 209,652 -1.57(-0.78%)
Sep 13, 2023 204.33 204.80 198.12 200.07 179,029 -6.65(-3.22%)
Sep 12, 2023 210.50 211.94 205.32 206.72 137,159 -2.52(-1.20%)
Sep 11, 2023 210.00 213.83 206.10 209.24 363,166 +16.61(+8.62%)
Sep 08, 2023 192.52 194.25 191.28 192.63 94,713 -1.63(-0.84%)
Sep 07, 2023 197.02 199.00 194.25 194.26 111,281 -7.59(-3.76%)
Sep 06, 2023 203.21 203.46 198.24 201.85 102,188 -2.99(-1.46%)
Sep 05, 2023 207.43 209.00 204.15 204.84 168,613 -4.08(-1.95%)
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.