Skip to main content

Beigene Ltd ADR (NQ: BGNE )

203.56 -4.47 (-2.15%)
Streaming Delayed Price Updated: 1:10 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 208.13 209.99 205.62 208.03 322,583 +0.78(+0.38%)
Nov 04, 2024 204.86 210.53 204.86 207.25 177,228 +3.04(+1.49%)
Nov 01, 2024 206.63 209.05 202.90 204.21 463,006 +1.57(+0.77%)
Oct 31, 2024 205.50 205.99 202.19 202.64 216,789 -3.35(-1.63%)
Oct 30, 2024 213.88 213.88 205.32 205.99 898,432 -10.54(-4.87%)
Oct 29, 2024 217.00 219.57 214.80 216.53 229,341 -0.69(-0.32%)
Oct 28, 2024 215.11 219.03 214.30 217.22 142,696 +4.41(+2.07%)
Oct 25, 2024 213.18 215.26 211.30 212.81 245,775 -1.34(-0.63%)
Oct 24, 2024 214.75 221.60 213.62 214.15 157,964 -6.86(-3.10%)
Oct 23, 2024 223.88 224.00 218.82 221.01 145,153 +0.38(+0.17%)
Oct 22, 2024 219.14 221.12 218.45 220.63 107,826 +0.71(+0.32%)
Oct 21, 2024 220.00 221.84 217.31 219.92 187,949 +0.95(+0.43%)
Oct 18, 2024 222.35 222.35 215.12 218.97 528,238 +6.58(+3.10%)
Oct 17, 2024 219.40 220.66 211.56 212.39 397,094 -9.77(-4.40%)
Oct 16, 2024 224.26 224.26 220.85 222.16 164,319 -0.44(-0.20%)
Oct 15, 2024 223.43 225.76 221.16 222.60 276,881 -4.45(-1.96%)
Oct 14, 2024 228.73 231.46 221.50 227.05 574,491 -9.05(-3.83%)
Oct 11, 2024 234.33 237.68 233.49 236.10 373,632 -3.28(-1.37%)
Oct 10, 2024 240.38 243.83 237.50 239.38 309,073 -1.02(-0.42%)
Oct 09, 2024 241.10 246.55 234.86 240.40 700,020 +4.97(+2.11%)
Oct 08, 2024 229.00 239.01 225.39 235.43 521,860 -7.59(-3.12%)
Oct 07, 2024 247.00 247.50 239.86 243.02 594,084 -3.02(-1.23%)
Oct 04, 2024 247.00 248.16 243.06 246.04 607,516 +12.40(+5.31%)
Oct 03, 2024 233.50 237.94 232.78 233.64 303,292 +0.04(+0.02%)
Oct 02, 2024 236.24 238.80 227.43 233.60 410,278 +2.62(+1.13%)
Oct 01, 2024 222.96 231.34 221.03 230.98 333,290 +6.47(+2.88%)
Sep 30, 2024 237.10 237.10 218.00 224.51 496,837 +6.09(+2.79%)
Sep 27, 2024 218.89 223.96 217.71 218.42 394,253 +5.89(+2.77%)
Sep 26, 2024 212.00 213.77 208.32 212.53 242,138 +5.81(+2.81%)
Sep 25, 2024 206.73 210.51 206.31 206.72 178,085 -2.59(-1.24%)
Sep 24, 2024 204.55 210.76 203.51 209.31 312,081 +8.00(+3.97%)
Sep 23, 2024 200.75 203.30 200.12 201.31 189,938 -0.68(-0.34%)
Sep 20, 2024 205.67 208.28 200.98 201.99 411,783 +3.40(+1.71%)
Sep 19, 2024 198.00 200.98 197.73 198.59 194,614 +1.31(+0.66%)
Sep 18, 2024 198.72 199.99 197.00 197.28 187,754 -0.23(-0.12%)
Sep 17, 2024 199.05 200.69 196.62 197.51 103,863 +1.06(+0.54%)
Sep 16, 2024 196.43 197.53 194.07 196.45 204,525 -2.04(-1.03%)
Sep 13, 2024 200.00 200.61 195.71 198.49 212,446 +2.22(+1.13%)
Sep 12, 2024 199.00 200.75 194.11 196.27 483,661 -14.88(-7.05%)
Sep 11, 2024 206.62 215.00 205.60 211.15 602,657 +13.45(+6.80%)
Sep 10, 2024 191.76 198.53 191.73 197.70 182,742 +4.39(+2.27%)
Sep 09, 2024 189.67 193.47 189.21 193.31 144,720 +1.99(+1.04%)
Sep 06, 2024 192.81 193.03 188.51 191.32 136,979 -0.26(-0.14%)
Sep 05, 2024 190.21 194.57 190.21 191.58 178,182 +2.93(+1.55%)
Sep 04, 2024 187.09 191.20 186.03 188.65 516,226 +0.39(+0.21%)
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.