Beigene Ltd ADR (NQ: BGNE )

347.93 USD +5.70 (+1.67%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 334.99 344.99 334.99 342.23 109,970 +9.71(+2.92%)
Jun 22, 2021 321.01 333.69 321.01 332.52 89,363 +6.88(+2.11%)
Jun 21, 2021 319.66 329.39 315.25 325.64 136,325 +3.83(+1.19%)
Jun 18, 2021 325.89 333.14 320.74 321.81 414,907 -7.33(-2.23%)
Jun 17, 2021 326.80 336.59 326.80 329.14 97,154 -4.17(-1.25%)
Jun 16, 2021 331.55 335.32 325.52 333.31 90,844 +1.31(+0.39%)
Jun 15, 2021 340.31 343.50 331.23 332.00 87,222 -12.82(-3.72%)
Jun 14, 2021 346.85 348.00 342.33 344.82 97,512 -2.09(-0.60%)
Jun 11, 2021 355.39 357.95 346.42 346.91 118,274 -6.08(-1.72%)
Jun 10, 2021 346.98 354.36 343.89 352.99 77,837 +5.14(+1.48%)
Jun 09, 2021 350.05 354.57 344.67 347.85 102,696 -0.15(-0.04%)
Jun 08, 2021 346.58 349.58 340.44 348.00 119,157 +3.73(+1.08%)
Jun 07, 2021 348.11 357.01 343.60 344.27 161,652 -8.99(-2.54%)
Jun 04, 2021 352.66 356.55 351.81 353.26 102,227 +3.51(+1.00%)
Jun 03, 2021 352.77 354.43 349.07 349.75 83,629 -6.96(-1.95%)
Jun 02, 2021 365.27 366.00 355.35 356.71 120,719 -10.30(-2.81%)
Jun 01, 2021 360.00 368.45 352.88 367.01 176,057 +8.50(+2.37%)
May 28, 2021 352.45 359.82 346.06 358.51 175,303 +7.50(+2.14%)
May 27, 2021 348.00 354.27 344.02 351.01 234,399 +4.21(+1.21%)
May 26, 2021 349.33 352.99 343.55 346.80 104,105 -3.56(-1.02%)
May 25, 2021 344.30 352.50 342.96 350.36 127,491 +7.36(+2.15%)
May 24, 2021 350.00 350.00 341.91 343.00 84,513 -4.52(-1.30%)
May 21, 2021 344.49 350.00 338.78 347.52 100,843 +3.37(+0.98%)
May 20, 2021 332.08 348.88 325.79 344.15 204,913 +9.62(+2.88%)
May 19, 2021 330.54 335.21 320.75 334.53 106,752 -3.45(-1.02%)
May 18, 2021 324.92 339.46 324.92 337.98 116,330 +14.31(+4.42%)
May 17, 2021 320.00 328.31 318.26 323.67 133,641 +4.06(+1.27%)
May 14, 2021 312.80 322.00 307.86 319.61 97,156 +10.83(+3.51%)
May 13, 2021 314.81 317.79 307.81 308.78 147,621 -3.87(-1.24%)
May 12, 2021 315.94 321.70 310.11 312.65 268,012 -9.35(-2.90%)
May 11, 2021 299.59 323.38 296.09 322.00 173,928 +18.68(+6.16%)
May 10, 2021 310.00 312.95 298.94 303.32 141,898 -8.65(-2.77%)
May 07, 2021 321.09 327.39 309.52 311.97 304,122 -2.03(-0.65%)
May 06, 2021 305.83 317.06 305.83 314.00 265,407 +8.60(+2.82%)
May 05, 2021 308.71 318.58 305.00 305.40 129,165 -4.85(-1.56%)
May 04, 2021 332.68 337.27 304.43 310.25 340,075 -27.23(-8.07%)
May 03, 2021 344.42 348.67 336.28 337.48 204,076 -6.06(-1.76%)
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 298.73 307.05 294.11 300.31 199,031 +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%)
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.