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%)
Nov 01, 2016 33.47 33.75 33.09 33.43 32,026 +0.19(+0.57%)
Oct 31, 2016 33.46 33.50 32.26 33.24 61,050 -0.23(-0.69%)
Oct 28, 2016 32.62 33.72 32.30 33.47 195,059 +0.66(+2.01%)
Oct 27, 2016 33.19 33.32 32.30 32.81 153,100 -0.10(-0.30%)
Oct 26, 2016 32.83 33.43 32.69 32.91 73,114 -0.36(-1.08%)
Oct 25, 2016 33.23 33.50 33.06 33.27 47,967 +0.13(+0.39%)
Oct 24, 2016 32.86 33.47 32.83 33.14 31,421 +0.01(+0.03%)
Oct 21, 2016 32.68 33.13 32.48 33.13 30,756 +0.15(+0.45%)
Oct 20, 2016 32.67 33.04 32.58 32.98 16,754 +0.15(+0.46%)
Oct 19, 2016 32.91 32.99 32.08 32.83 28,936 -0.06(-0.18%)
Oct 18, 2016 32.55 33.48 32.36 32.89 63,551 +0.36(+1.11%)
Oct 17, 2016 31.43 32.61 31.43 32.53 69,724 +1.01(+3.20%)
Oct 14, 2016 32.22 32.24 31.41 31.52 160,709 -0.44(-1.38%)
Oct 13, 2016 31.26 32.20 30.95 31.96 167,322 +0.56(+1.78%)
Oct 12, 2016 32.10 32.34 31.26 31.40 139,132 -0.78(-2.42%)
Oct 11, 2016 31.90 32.57 31.67 32.18 61,026 +0.07(+0.22%)
Oct 10, 2016 31.98 33.10 31.16 32.11 175,518 +0.27(+0.85%)
Oct 07, 2016 32.00 32.27 31.46 31.84 120,623 +0.05(+0.16%)
Oct 06, 2016 31.64 32.05 31.33 31.79 331,408 +0.11(+0.35%)
Oct 05, 2016 30.98 32.19 30.53 31.68 198,480 +0.97(+3.16%)
Oct 04, 2016 31.46 31.48 30.30 30.71 34,080 -0.29(-0.94%)
Oct 03, 2016 30.88 31.48 30.00 31.00 26,060 +0.19(+0.62%)
Sep 30, 2016 29.76 31.09 29.76 30.81 17,863 +1.09(+3.67%)
Sep 29, 2016 30.25 31.20 29.30 29.72 42,857 -0.51(-1.69%)
Sep 28, 2016 29.73 31.58 29.52 30.23 316,736 +0.74(+2.51%)
Sep 27, 2016 29.35 30.79 29.35 29.49 186,803 -0.01(-0.03%)
Sep 26, 2016 30.23 30.44 29.05 29.50 95,275 -0.99(-3.25%)
Sep 23, 2016 31.38 31.50 30.15 30.49 79,609 -0.69(-2.21%)
Sep 22, 2016 31.38 31.94 30.90 31.18 77,284 +0.20(+0.65%)
Sep 21, 2016 31.36 32.01 30.65 30.98 62,927 +0.00(+0.00%)
Sep 20, 2016 31.08 31.59 30.52 30.98 101,606 +0.09(+0.29%)
Sep 19, 2016 31.38 33.04 30.77 30.89 142,109 -1.76(-5.39%)
Sep 16, 2016 32.52 33.28 32.32 32.65 48,382 +0.20(+0.62%)
Sep 15, 2016 33.81 33.98 32.16 32.45 75,654 -1.13(-3.37%)
Sep 14, 2016 31.53 33.64 31.19 33.58 169,352 +1.91(+6.03%)
Sep 13, 2016 31.53 31.85 31.15 31.67 66,984 +0.27(+0.86%)
Sep 12, 2016 30.28 31.48 30.28 31.40 19,682 +1.12(+3.70%)
Sep 09, 2016 31.12 31.72 30.22 30.28 48,403 -1.30(-4.12%)
Sep 08, 2016 29.68 31.58 29.68 31.58 31,629 +1.13(+3.71%)
Sep 07, 2016 29.48 30.66 29.38 30.45 44,842 +0.68(+2.28%)
Sep 06, 2016 29.14 29.87 29.14 29.77 24,110 +0.28(+0.96%)
Sep 02, 2016 29.40 29.49 29.49 29.49 8,700 +0.09(+0.31%)
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.