Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Beigene Ltd ADR (NQ: BGNE )

204.47 -2.35 (-1.14%)

Streaming Delayed Price Updated: 11:37 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	202.73	208.06	202.73	206.82	144,271	+4.09(+2.02%)
Nov 06, 2024	208.03	208.03	196.15	202.73	551,774	-5.30(-2.55%)
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	145,157	+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	607,526	+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.