FinancialContent is the trusted provider of stock market information to the media industry.
Beigene Ltd Ads (NQ: BGNE)
121.17 USD  -1.74 (-1.42%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 122.90 122.90 118.60 121.17 172,067 -1.74(-1.42%)
Jul 15, 2019 123.00 127.62 121.32 122.91 175,120 +0.21(+0.17%)
Jul 12, 2019 122.75 125.44 121.83 122.70 103,900 +0.34(+0.28%)
Jul 11, 2019 123.75 124.51 121.91 122.36 145,884 -1.91(-1.54%)
Jul 10, 2019 129.01 129.74 121.80 124.27 475,995 -4.38(-3.40%)
Jul 09, 2019 126.87 129.17 125.90 128.65 217,915 +0.60(+0.47%)
Jul 08, 2019 126.94 128.98 124.70 128.05 220,440 +0.14(+0.11%)
Jul 05, 2019 128.66 131.69 125.88 127.91 298,300 -2.05(-1.58%)
Jul 03, 2019 127.08 130.00 127.08 129.96 144,300 +2.65(+2.08%)
Jul 02, 2019 126.28 128.79 123.80 127.31 214,186 -0.02(-0.02%)
Jul 01, 2019 126.05 129.98 125.54 127.33 227,920 +3.38(+2.73%)
Jun 28, 2019 125.15 126.95 120.01 123.95 248,800 -1.71(-1.36%)
Jun 27, 2019 125.00 126.75 123.19 125.66 154,575 +1.00(+0.80%)
Jun 26, 2019 121.95 124.98 121.59 124.66 221,806 +3.64(+3.01%)
Jun 25, 2019 121.06 124.09 119.28 121.02 121,611 +0.70(+0.58%)
Jun 24, 2019 122.99 122.99 119.25 120.32 215,662 -1.06(-0.87%)
Jun 21, 2019 121.13 122.06 118.83 121.38 238,800 +0.20(+0.17%)
Jun 20, 2019 121.70 126.42 121.02 121.18 311,768 +1.27(+1.06%)
Jun 19, 2019 117.70 121.98 117.60 119.91 197,074 +3.38(+2.90%)
Jun 18, 2019 115.00 118.34 113.01 116.53 568,046 +2.54(+2.23%)
Jun 17, 2019 119.22 119.39 113.24 113.99 717,651 -3.63(-3.09%)
Jun 14, 2019 125.40 125.40 116.95 117.62 339,800 -7.47(-5.97%)
Jun 13, 2019 127.00 129.49 124.53 125.09 243,086 -1.91(-1.50%)
Jun 12, 2019 127.00 127.12 124.80 127.00 555,829 -0.63(-0.49%)
Jun 11, 2019 124.95 127.98 123.55 127.63 287,835 +4.42(+3.59%)
Jun 10, 2019 123.50 126.57 122.25 123.21 225,640 +0.71(+0.58%)
Jun 07, 2019 120.62 122.99 118.66 122.50 120,800 +2.69(+2.25%)
Jun 06, 2019 119.90 121.87 117.82 119.81 179,358 -0.15(-0.13%)
Jun 05, 2019 121.32 122.04 116.76 119.96 233,047 -0.34(-0.28%)
Jun 04, 2019 118.31 121.62 117.31 120.30 349,348 +3.40(+2.91%)
Jun 03, 2019 118.79 119.95 115.52 116.90 284,241 -1.03(-0.87%)
May 31, 2019 118.28 119.18 116.00 117.93 384,000 -2.24(-1.86%)
May 30, 2019 121.93 122.35 119.00 120.17 158,791 -1.81(-1.48%)
May 29, 2019 122.36 124.18 120.48 121.98 131,030 -1.13(-0.92%)
May 28, 2019 128.24 129.25 122.08 123.11 625,609 -3.50(-2.76%)
May 24, 2019 128.82 130.60 126.33 126.61 251,500 -1.73(-1.35%)
May 23, 2019 127.15 131.49 125.70 128.34 265,440 -1.38(-1.06%)
May 22, 2019 133.69 134.27 128.14 129.72 248,015 -0.91(-0.70%)
May 21, 2019 126.01 130.81 126.01 130.63 233,256 +6.80(+5.49%)
May 20, 2019 131.08 131.50 123.81 123.83 256,846 -7.66(-5.83%)
May 17, 2019 135.00 137.26 131.05 131.49 264,000 -6.75(-4.88%)
May 16, 2019 137.00 139.27 134.54 138.24 266,603 +4.79(+3.59%)
May 15, 2019 131.61 134.30 129.14 133.45 205,005 +0.00(+0.00%)
May 14, 2019 125.01 134.62 124.79 133.45 408,344 +9.99(+8.09%)
May 13, 2019 130.00 130.00 123.26 123.46 352,801 -10.76(-8.02%)
May 10, 2019 125.97 138.00 123.11 134.22 532,400 +12.98(+10.71%)
May 09, 2019 117.04 122.68 115.28 121.24 271,138 +3.74(+3.18%)
May 08, 2019 122.27 124.12 115.93 117.50 315,360 -5.97(-4.84%)
May 07, 2019 127.06 128.10 122.49 123.47 510,846 -4.64(-3.62%)
May 06, 2019 126.88 130.05 125.50 128.11 289,765 -2.48(-1.90%)
May 03, 2019 127.11 131.48 127.11 130.59 152,000 +3.75(+2.96%)
May 02, 2019 125.99 127.81 125.01 126.84 161,157 +0.65(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.