Skip to main content

Beigene Ltd ADR (NQ: BGNE )

202.64 -3.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 344.56 356.17 342.75 343.54 164,700 -12.76(-3.58%)
Apr 29, 2021 350.56 359.86 348.97 356.30 233,261 +4.78(+1.36%)
Apr 28, 2021 330.00 354.42 330.00 351.52 371,007 +28.10(+8.69%)
Apr 27, 2021 327.20 329.25 322.06 323.42 91,006 -0.94(-0.29%)
Apr 26, 2021 315.32 326.52 311.45 324.36 120,875 +6.51(+2.05%)
Apr 23, 2021 309.60 319.26 308.06 317.85 179,600 +6.79(+2.18%)
Apr 22, 2021 302.00 313.90 301.07 311.06 223,658 +9.06(+3.00%)
Apr 21, 2021 294.48 304.30 289.29 302.00 179,371 +9.25(+3.16%)
Apr 20, 2021 304.77 305.17 290.34 292.75 243,472 -10.62(-3.50%)
Apr 19, 2021 305.49 311.32 296.58 303.37 182,683 -2.17(-0.71%)
Apr 16, 2021 307.59 308.14 302.04 305.54 168,100 -2.27(-0.74%)
Apr 15, 2021 300.65 308.79 300.25 307.81 276,784 +7.16(+2.38%)
Apr 14, 2021 301.02 307.52 299.25 300.65 163,771 +0.34(+0.11%)
Apr 13, 2021 298.73 307.05 294.12 300.31 199,031 +5.48(+1.86%)
Apr 12, 2021 308.54 308.54 292.50 294.83 202,508 -13.44(-4.36%)
Apr 09, 2021 313.00 313.00 302.97 308.27 158,000 -6.35(-2.02%)
Apr 08, 2021 325.00 327.98 313.65 314.62 200,947 -6.98(-2.17%)
Apr 07, 2021 327.55 328.04 320.29 321.60 162,430 -7.70(-2.34%)
Apr 06, 2021 328.30 339.40 325.17 329.30 222,707 -1.68(-0.51%)
Apr 05, 2021 341.24 344.90 330.98 330.98 99,734 -11.30(-3.30%)
Apr 01, 2021 349.68 351.76 332.40 342.28 166,600 -5.80(-1.67%)
Mar 31, 2021 330.79 356.05 330.79 348.08 389,720 +15.09(+4.53%)
Mar 30, 2021 323.00 338.44 320.56 332.99 298,425 +9.46(+2.92%)
Mar 29, 2021 324.50 328.33 320.33 323.53 222,907 -1.33(-0.41%)
Mar 26, 2021 328.52 334.01 318.93 324.86 429,900 -3.66(-1.11%)
Mar 25, 2021 315.38 329.94 309.10 328.52 214,466 +7.90(+2.46%)
Mar 24, 2021 332.18 338.65 319.96 320.62 271,605 -14.77(-4.40%)
Mar 23, 2021 354.59 354.59 333.10 335.39 319,632 -20.57(-5.78%)
Mar 22, 2021 340.02 361.00 340.02 355.96 326,828 +7.01(+2.01%)
Mar 19, 2021 329.08 355.80 324.70 348.95 373,400 +23.10(+7.09%)
Mar 18, 2021 331.44 334.67 324.38 325.85 214,348 -4.11(-1.25%)
Mar 17, 2021 326.01 341.27 321.96 329.96 290,929 +2.58(+0.79%)
Mar 16, 2021 329.35 331.90 324.44 327.38 212,417 +1.99(+0.61%)
Mar 15, 2021 316.44 326.58 316.44 325.39 234,326 +3.69(+1.15%)
Mar 12, 2021 317.52 322.85 312.53 321.70 244,800 +0.47(+0.15%)
Mar 11, 2021 311.60 326.02 305.73 321.23 263,813 +16.13(+5.29%)
Mar 10, 2021 315.39 318.21 302.34 305.10 520,643 -8.80(-2.80%)
Mar 09, 2021 300.00 317.35 297.00 313.90 396,476 +19.20(+6.52%)
Mar 08, 2021 296.85 300.88 287.22 294.70 513,782 -6.58(-2.18%)
Mar 05, 2021 292.02 305.60 283.44 301.28 428,400 +12.06(+4.17%)
Mar 04, 2021 297.74 303.78 286.55 289.22 304,562 -15.33(-5.03%)
Mar 03, 2021 309.14 311.50 300.13 304.55 187,635 -1.91(-0.62%)
Mar 02, 2021 318.62 322.57 305.49 306.46 215,014 -12.93(-4.05%)
Mar 01, 2021 319.54 326.97 315.00 319.39 369,175 -0.61(-0.19%)
Feb 26, 2021 314.56 327.21 313.26 320.00 397,200 -9.73(-2.95%)
Feb 25, 2021 335.09 340.09 325.88 329.73 430,012 -5.17(-1.54%)
Feb 24, 2021 326.68 339.89 322.25 334.90 215,353 +2.43(+0.73%)
Feb 23, 2021 318.40 335.94 310.70 332.47 199,260 +3.11(+0.94%)
Feb 22, 2021 346.41 348.94 329.11 329.36 431,164 -21.68(-6.18%)
Feb 19, 2021 344.95 351.89 344.90 351.04 245,100 +11.97(+3.53%)
Feb 18, 2021 342.08 347.79 332.61 339.07 349,861 -18.44(-5.16%)
Feb 17, 2021 381.83 381.83 345.68 357.51 248,508 -24.61(-6.44%)
Feb 16, 2021 380.95 388.97 376.46 382.12 386,963 +1.34(+0.35%)
Feb 12, 2021 375.88 382.45 373.24 380.78 127,300 +3.74(+0.99%)
Feb 11, 2021 377.09 381.79 374.66 377.04 150,988 -0.06(-0.02%)
Feb 10, 2021 373.58 386.12 370.55 377.10 320,044 +6.23(+1.68%)
Feb 09, 2021 367.20 372.00 365.30 370.87 215,109 +1.82(+0.49%)
Feb 08, 2021 372.65 375.99 364.64 369.05 245,983 -2.84(-0.76%)
Feb 05, 2021 371.67 373.41 366.97 371.89 163,300 +0.36(+0.10%)
Feb 04, 2021 365.21 371.53 363.34 371.53 182,940 +7.06(+1.94%)
Feb 03, 2021 351.79 367.88 351.79 364.47 307,181 +12.42(+3.53%)
Feb 02, 2021 347.72 352.98 338.39 352.05 208,476 +5.04(+1.45%)
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.