Skip to main content

Beigene Ltd ADR (NQ: BGNE )

138.40 -2.90 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 140.68 142.63 137.38 138.40 228,159 -2.90(-2.05%)
Apr 12, 2024 145.00 146.81 140.08 141.30 139,454 -4.83(-3.31%)
Apr 11, 2024 147.62 148.93 145.34 146.13 243,171 -3.63(-2.42%)
Apr 10, 2024 150.34 150.97 147.97 149.76 272,924 -4.26(-2.77%)
Apr 09, 2024 153.70 155.37 150.84 154.02 115,201 +4.27(+2.85%)
Apr 08, 2024 148.84 151.52 148.50 149.75 109,180 -0.28(-0.19%)
Apr 05, 2024 149.57 151.44 148.00 150.03 90,661 +0.46(+0.31%)
Apr 04, 2024 153.26 153.28 149.30 149.57 81,654 -2.38(-1.57%)
Apr 03, 2024 153.53 154.12 150.79 151.95 56,991 -1.30(-0.85%)
Apr 02, 2024 155.51 157.32 152.69 153.25 84,095 -5.98(-3.76%)
Apr 01, 2024 156.87 159.34 152.77 159.23 126,964 +2.84(+1.82%)
Mar 28, 2024 157.00 157.38 155.09 156.39 104,129 +1.31(+0.84%)
Mar 27, 2024 153.05 155.91 153.05 155.08 76,134 +1.27(+0.83%)
Mar 26, 2024 155.96 155.99 151.49 153.81 104,417 -0.11(-0.07%)
Mar 25, 2024 153.14 155.63 151.94 153.92 122,678 +1.90(+1.25%)
Mar 22, 2024 156.48 158.10 151.85 152.02 445,487 -11.68(-7.14%)
Mar 21, 2024 167.10 167.84 162.50 163.70 192,989 -5.92(-3.49%)
Mar 20, 2024 169.44 170.36 166.66 169.62 195,654 +1.52(+0.90%)
Mar 19, 2024 168.31 171.25 165.83 168.10 145,070 -0.40(-0.24%)
Mar 18, 2024 168.33 170.78 168.33 168.50 154,976 -1.50(-0.88%)
Mar 15, 2024 171.79 171.79 166.90 170.00 350,215 +1.10(+0.65%)
Mar 14, 2024 174.14 174.79 165.40 168.90 394,658 -7.57(-4.29%)
Mar 13, 2024 180.98 184.80 175.49 176.47 551,311 +12.72(+7.77%)
Mar 12, 2024 168.70 170.00 162.26 163.75 188,675 -0.78(-0.47%)
Mar 11, 2024 161.79 167.64 158.72 164.53 126,937 +6.01(+3.79%)
Mar 08, 2024 163.80 166.07 157.39 158.52 188,440 -3.73(-2.30%)
Mar 07, 2024 158.04 163.10 158.04 162.25 138,972 +2.73(+1.71%)
Mar 06, 2024 161.28 162.02 158.79 159.52 212,584 -0.90(-0.56%)
Mar 05, 2024 163.81 164.66 159.78 160.42 164,851 -7.44(-4.43%)
Mar 04, 2024 164.26 169.03 160.59 167.86 183,199 +2.84(+1.72%)
Mar 01, 2024 163.81 168.11 161.60 165.02 190,688 -0.63(-0.38%)
Feb 29, 2024 176.05 176.05 165.58 165.65 281,579 -12.83(-7.19%)
Feb 28, 2024 173.51 179.11 173.51 178.48 602,535 -1.21(-0.67%)
Feb 27, 2024 164.95 179.88 164.07 179.69 511,137 +19.43(+12.12%)
Feb 26, 2024 159.14 162.11 154.76 160.26 580,089 +5.16(+3.33%)
Feb 23, 2024 155.22 158.47 154.38 155.10 217,784 +1.32(+0.86%)
Feb 22, 2024 152.93 155.51 151.64 153.78 194,572 +2.98(+1.98%)
Feb 21, 2024 149.02 151.85 148.61 150.80 180,908 +2.75(+1.86%)
Feb 20, 2024 149.55 150.90 147.06 148.05 138,225 -0.18(-0.12%)
Feb 16, 2024 148.90 149.50 146.21 148.23 135,075 +2.16(+1.48%)
Feb 15, 2024 146.75 149.34 145.01 146.07 184,301 +0.20(+0.14%)
Feb 14, 2024 145.85 147.64 143.50 145.87 285,694 +4.07(+2.87%)
Feb 13, 2024 144.00 146.36 141.34 141.80 190,909 -4.77(-3.25%)
Feb 12, 2024 147.65 149.72 145.88 146.57 138,050 -0.41(-0.28%)
Feb 09, 2024 144.61 147.18 143.01 146.98 147,319 +4.10(+2.87%)
Feb 08, 2024 145.00 145.89 141.54 142.88 237,902 -4.88(-3.30%)
Feb 07, 2024 148.16 150.43 146.89 147.76 277,445 -5.82(-3.79%)
Feb 06, 2024 149.88 155.47 146.51 153.58 324,366 +11.77(+8.30%)
Feb 05, 2024 145.26 146.28 139.73 141.81 425,410 -2.67(-1.85%)
Feb 02, 2024 140.41 147.21 132.95 144.48 736,231 -5.45(-3.64%)
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.