Skip to main content

Beigene Ltd ADR (NQ: BGNE )

165.02 -0.63 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 163.81 168.11 161.60 165.02 190,688 -0.63(-0.38%)
Feb 29, 2024 176.05 176.05 165.58 165.65 281,579 -12.83(-7.19%)
Feb 28, 2024 173.51 179.11 173.51 178.48 602,535 -1.21(-0.67%)
Feb 27, 2024 164.95 179.88 164.07 179.69 511,137 +19.43(+12.12%)
Feb 26, 2024 159.14 162.11 154.76 160.26 580,089 +5.16(+3.33%)
Feb 23, 2024 155.22 158.47 154.38 155.10 217,784 +1.32(+0.86%)
Feb 22, 2024 152.93 155.51 151.64 153.78 194,572 +2.98(+1.98%)
Feb 21, 2024 149.02 151.85 148.61 150.80 180,908 +2.75(+1.86%)
Feb 20, 2024 149.55 150.90 147.06 148.05 138,225 -0.18(-0.12%)
Feb 16, 2024 148.90 149.50 146.21 148.23 135,075 +2.16(+1.48%)
Feb 15, 2024 146.75 149.34 145.01 146.07 184,301 +0.20(+0.14%)
Feb 14, 2024 145.85 147.64 143.50 145.87 285,694 +4.07(+2.87%)
Feb 13, 2024 144.00 146.36 141.34 141.80 190,909 -4.77(-3.25%)
Feb 12, 2024 147.65 149.72 145.88 146.57 138,050 -0.41(-0.28%)
Feb 09, 2024 144.61 147.18 143.01 146.98 147,319 +4.10(+2.87%)
Feb 08, 2024 145.00 145.89 141.54 142.88 237,902 -4.88(-3.30%)
Feb 07, 2024 148.16 150.43 146.89 147.76 277,445 -5.82(-3.79%)
Feb 06, 2024 149.88 155.47 146.51 153.58 324,366 +11.77(+8.30%)
Feb 05, 2024 145.26 146.28 139.73 141.81 425,410 -2.67(-1.85%)
Feb 02, 2024 140.41 147.21 132.95 144.48 736,231 -5.45(-3.64%)
Feb 01, 2024 152.63 152.63 149.88 149.93 291,271 +1.70(+1.15%)
Jan 31, 2024 152.80 153.19 147.88 148.23 402,277 -6.81(-4.39%)
Jan 30, 2024 158.80 158.80 153.94 155.04 384,487 -7.04(-4.34%)
Jan 29, 2024 161.62 162.95 155.23 162.08 366,043 +0.18(+0.11%)
Jan 26, 2024 157.98 163.18 157.61 161.90 555,661 -3.10(-1.88%)
Jan 25, 2024 161.37 166.15 159.60 165.00 330,129 +4.30(+2.68%)
Jan 24, 2024 164.00 166.34 160.54 160.70 251,241 -1.44(-0.89%)
Jan 23, 2024 157.54 162.50 156.86 162.14 349,269 +5.52(+3.52%)
Jan 22, 2024 157.10 158.04 153.13 156.62 360,408 -3.16(-1.98%)
Jan 19, 2024 160.50 160.50 157.97 159.78 441,807 -5.57(-3.37%)
Jan 18, 2024 168.85 168.85 164.40 165.35 302,826 -2.45(-1.46%)
Jan 17, 2024 165.01 167.80 163.85 167.80 443,477 -5.45(-3.15%)
Jan 16, 2024 174.17 174.65 171.66 173.25 295,751 -1.96(-1.12%)
Jan 12, 2024 173.49 177.44 173.01 175.21 172,617 +0.11(+0.06%)
Jan 11, 2024 173.72 176.00 171.62 175.10 154,921 +0.05(+0.03%)
Jan 10, 2024 183.00 184.52 172.03 175.05 384,531 -6.42(-3.54%)
Jan 09, 2024 171.00 182.29 171.00 181.47 276,054 +9.93(+5.79%)
Jan 08, 2024 165.98 172.03 163.55 171.54 236,225 +6.16(+3.72%)
Jan 05, 2024 167.28 170.26 165.13 165.38 363,392 -10.32(-5.87%)
Jan 04, 2024 181.80 181.84 174.09 175.70 269,065 -5.73(-3.16%)
Jan 03, 2024 174.56 182.52 172.50 181.43 304,414 +4.43(+2.50%)
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.