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 (%)
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.