Beigene Ltd ADR (NQ: BGNE )

149.10 +4.98 (+3.46%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 118.28 119.17 116.00 117.93 384,000 -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 128.82 130.59 126.33 126.61 251,500 -1.73(-1.35%)
May 23, 2019 127.15 131.50 125.70 128.34 265,440 -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 137.00 139.27 134.53 138.24 266,603 +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%)
May 01, 2019 124.45 128.28 123.66 126.19 218,560 +1.96(+1.58%)
Apr 30, 2019 127.51 128.42 122.17 124.23 219,779 -3.88(-3.03%)
Apr 29, 2019 120.70 129.20 119.83 128.11 245,299 +7.52(+6.24%)
Apr 26, 2019 120.65 121.80 118.51 120.59 192,500 -0.23(-0.19%)
Apr 25, 2019 118.49 121.97 118.44 120.82 235,133 +0.81(+0.67%)
Apr 24, 2019 121.09 121.12 118.02 120.01 286,464 -1.10(-0.91%)
Apr 23, 2019 120.28 121.83 117.67 121.11 571,143 +0.84(+0.70%)
Apr 22, 2019 119.42 120.97 117.28 120.27 256,728 +0.47(+0.39%)
Apr 18, 2019 122.34 122.49 117.18 119.80 576,400 -1.23(-1.02%)
Apr 17, 2019 129.20 131.09 119.08 121.03 721,605 -7.60(-5.91%)
Apr 16, 2019 129.79 130.42 128.03 128.63 239,074 +0.11(+0.09%)
Apr 15, 2019 130.92 132.99 126.48 128.52 375,621 -1.58(-1.21%)
Apr 12, 2019 141.21 142.28 129.43 130.10 431,200 -8.69(-6.26%)
Apr 11, 2019 145.48 145.50 138.50 138.79 301,402 -7.38(-5.05%)
Apr 10, 2019 145.11 147.49 142.45 146.17 317,923 +1.38(+0.95%)
Apr 09, 2019 145.62 147.70 142.52 144.79 206,783 -0.89(-0.61%)
Apr 08, 2019 145.74 146.55 140.10 145.68 224,154 -1.18(-0.80%)
Apr 05, 2019 146.00 148.58 144.52 146.86 202,000 +0.12(+0.08%)
Apr 04, 2019 144.78 148.81 142.23 146.74 271,409 +2.07(+1.43%)
Apr 03, 2019 142.98 146.00 142.09 144.67 309,532 +2.82(+1.99%)
Apr 02, 2019 138.18 142.34 136.78 141.85 236,997 +3.67(+2.66%)
Apr 01, 2019 133.38 139.75 133.20 138.18 436,628 +6.18(+4.68%)
Mar 29, 2019 128.11 132.38 125.35 132.00 237,200 +5.50(+4.35%)
Mar 28, 2019 124.38 127.36 123.56 126.50 166,535 +2.47(+1.99%)
Mar 27, 2019 122.82 125.84 122.75 124.03 312,385 +1.21(+0.99%)
Mar 26, 2019 127.86 128.59 121.81 122.82 260,907 -3.20(-2.54%)
Mar 25, 2019 125.00 127.05 121.67 126.02 197,484 +1.56(+1.25%)
Mar 22, 2019 135.75 135.75 124.13 124.46 273,700 -12.16(-8.90%)
Mar 21, 2019 133.95 136.65 133.45 136.62 127,420 +2.27(+1.69%)
Mar 20, 2019 136.95 138.74 134.13 134.35 132,410 -2.21(-1.62%)
Mar 19, 2019 135.32 138.95 134.33 136.56 284,599 +1.56(+1.16%)
Mar 18, 2019 135.90 136.10 132.27 135.00 164,935 -0.99(-0.73%)
Mar 15, 2019 136.92 139.74 135.80 135.99 400,100 +1.21(+0.90%)
Mar 14, 2019 136.50 137.28 134.68 134.78 156,241 -1.74(-1.27%)
Mar 13, 2019 135.67 136.83 132.97 136.52 287,568 +0.55(+0.40%)
Mar 12, 2019 135.70 137.69 134.69 135.97 248,951 +1.18(+0.88%)
Mar 11, 2019 129.90 138.48 129.90 134.79 416,624 +6.04(+4.69%)
Mar 08, 2019 136.29 136.45 128.12 128.75 398,000 -10.54(-7.57%)
Mar 07, 2019 143.40 144.46 139.15 139.29 231,557 -4.35(-3.03%)
Mar 06, 2019 149.34 150.52 142.42 143.64 231,870 -5.93(-3.96%)
Mar 05, 2019 152.52 154.98 149.56 149.57 346,327 -2.26(-1.49%)
Mar 04, 2019 153.02 155.00 148.53 151.83 585,724 +0.52(+0.34%)
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.