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 (%)
May 31, 2023 225.68 226.10 213.82 220.93 280,015 -7.34(-3.22%)
May 30, 2023 237.26 241.50 224.69 228.27 209,504 -8.63(-3.64%)
May 26, 2023 230.99 238.48 228.16 236.90 205,484 +9.17(+4.03%)
May 25, 2023 235.40 235.40 224.66 227.73 108,824 -8.77(-3.71%)
May 24, 2023 236.43 240.38 235.45 236.50 87,738 -2.83(-1.18%)
May 23, 2023 241.84 244.56 238.54 239.33 130,070 -2.73(-1.13%)
May 22, 2023 235.52 245.74 235.52 242.06 164,964 +9.46(+4.07%)
May 19, 2023 230.80 234.00 228.64 232.60 90,834 +3.88(+1.70%)
May 18, 2023 228.32 230.10 225.27 228.72 169,409 -2.28(-0.99%)
May 17, 2023 231.99 234.34 226.63 231.00 211,186 -7.90(-3.31%)
May 16, 2023 244.12 244.93 238.66 238.90 132,096 -1.35(-0.56%)
May 15, 2023 238.38 241.33 235.95 240.25 115,178 +1.88(+0.79%)
May 12, 2023 240.33 242.67 237.49 238.37 198,579 -6.23(-2.55%)
May 11, 2023 243.73 245.63 239.24 244.60 85,575 -0.53(-0.22%)
May 10, 2023 244.50 246.82 242.01 245.13 161,431 -0.55(-0.22%)
May 09, 2023 246.02 247.50 241.76 245.68 166,991 -8.24(-3.25%)
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 259.98 263.79 259.05 263.45 251,165 +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 218.49 242.44 218.26 238.45 617,687 +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%)
Apr 03, 2023 215.53 218.12 210.31 212.88 252,044 -2.65(-1.23%)
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%)
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.