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 (%)
Nov 30, 2016 31.79 31.97 31.00 31.70 123,833 +0.11(+0.35%)
Nov 29, 2016 31.07 31.89 31.07 31.59 112,432 +0.71(+2.30%)
Nov 28, 2016 32.27 32.85 30.64 30.88 113,072 -1.53(-4.72%)
Nov 25, 2016 31.89 32.79 31.59 32.41 51,512 +0.41(+1.28%)
Nov 23, 2016 32.00 32.00 32.00 0 +0.53(+1.68%)
Nov 22, 2016 32.24 33.28 31.30 31.47 132,904 -0.04(-0.13%)
Nov 21, 2016 31.68 32.10 31.10 31.51 218,184 -0.49(-1.53%)
Nov 18, 2016 33.95 33.95 31.65 32.00 1,515,581 -0.70(-2.14%)
Nov 17, 2016 32.40 33.86 31.20 32.70 397,007 -4.20(-11.38%)
Nov 16, 2016 36.13 37.89 36.13 36.90 49,084 +0.59(+1.62%)
Nov 15, 2016 34.16 37.85 34.16 36.31 87,620 +1.26(+3.59%)
Nov 14, 2016 32.31 35.55 32.31 35.05 60,375 +2.85(+8.85%)
Nov 11, 2016 35.45 35.74 31.88 32.20 180,702 -3.72(-10.36%)
Nov 10, 2016 33.95 36.76 33.95 35.92 129,067 +2.12(+6.27%)
Nov 09, 2016 32.78 33.95 32.71 33.80 60,585 +1.20(+3.68%)
Nov 08, 2016 31.54 33.35 31.05 32.60 61,805 +0.66(+2.07%)
Nov 07, 2016 31.00 32.40 31.00 31.94 42,759 +0.34(+1.08%)
Nov 04, 2016 31.35 31.95 31.00 31.60 72,218 +0.32(+1.02%)
Nov 03, 2016 33.00 33.50 31.01 31.28 136,629 -1.78(-5.38%)
Nov 02, 2016 33.42 33.49 32.52 33.06 140,241 -0.37(-1.11%)
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.