Beigene Ltd ADR (NQ: BGNE )

202.90 USD -21.61 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 222.20 224.51 200.75 202.90 314,704 -21.61(-9.63%)
Jan 26, 2022 229.50 234.50 221.89 224.51 131,471 -8.96(-3.84%)
Jan 25, 2022 243.67 246.97 227.34 233.47 281,525 -15.38(-6.18%)
Jan 24, 2022 244.02 250.00 238.54 248.85 288,900 -2.60(-1.03%)
Jan 21, 2022 247.00 254.23 243.88 251.45 310,076 +0.08(+0.03%)
Jan 20, 2022 247.98 254.93 243.86 251.37 358,602 +14.52(+6.13%)
Jan 19, 2022 240.30 248.06 236.04 236.85 144,152 -2.78(-1.16%)
Jan 18, 2022 233.22 246.28 231.32 239.63 284,831 +0.99(+0.41%)
Jan 14, 2022 238.64 0 +2.46(+1.04%)
Jan 13, 2022 250.33 250.54 232.90 236.18 163,568 -13.51(-5.41%)
Jan 12, 2022 252.31 256.29 244.76 249.69 277,639 +8.05(+3.33%)
Jan 11, 2022 237.54 249.75 230.91 241.64 301,286 +2.48(+1.04%)
Jan 10, 2022 230.18 239.23 226.60 239.16 156,339 +9.64(+4.20%)
Jan 07, 2022 228.70 238.64 226.87 229.52 260,287 +4.18(+1.85%)
Jan 06, 2022 220.58 229.27 220.04 225.34 341,195 +3.76(+1.70%)
Jan 05, 2022 238.18 246.85 220.40 221.58 411,983 -24.64(-10.01%)
Jan 04, 2022 256.50 257.40 245.06 246.22 358,557 -23.34(-8.66%)
Jan 03, 2022 267.00 275.72 260.43 269.56 168,981 -1.37(-0.51%)
Dec 31, 2021 276.99 278.99 264.58 270.93 375,042 -2.48(-0.91%)
Dec 30, 2021 256.67 279.96 256.30 273.41 206,571 +12.55(+4.81%)
Dec 29, 2021 270.00 271.00 258.83 260.86 166,319 -9.80(-3.62%)
Dec 28, 2021 265.10 275.97 264.18 270.66 221,032 +5.57(+2.10%)
Dec 27, 2021 268.63 268.79 261.14 265.09 265,387 -3.54(-1.32%)
Dec 23, 2021 269.41 271.14 262.73 268.63 188,830 -5.26(-1.92%)
Dec 22, 2021 269.87 279.96 269.87 273.89 289,723 -1.37(-0.50%)
Dec 21, 2021 276.00 277.05 267.40 275.26 223,434 +1.46(+0.53%)
Dec 20, 2021 273.80 286.00 270.18 273.80 464,368 +0.09(+0.03%)
Dec 17, 2021 262.04 275.99 261.00 273.71 623,197 +0.67(+0.25%)
Dec 16, 2021 265.00 286.06 264.01 273.04 963,391 +24.48(+9.85%)
Dec 15, 2021 252.49 256.21 222.21 248.56 1,794,766 -29.87(-10.73%)
Dec 14, 2021 283.29 287.04 273.26 278.43 414,623 -4.52(-1.60%)
Dec 13, 2021 296.01 296.01 282.24 282.95 242,519 -15.48(-5.19%)
Dec 10, 2021 305.65 309.06 295.05 298.43 169,024 -7.17(-2.35%)
Dec 09, 2021 320.00 325.45 305.47 305.60 191,873 -9.43(-2.99%)
Dec 08, 2021 315.00 319.17 306.20 315.03 143,337 -2.22(-0.70%)
Dec 07, 2021 309.31 322.73 307.01 317.25 367,234 +18.04(+6.03%)
Dec 06, 2021 303.01 313.95 284.01 299.21 563,110 -14.93(-4.75%)
Dec 03, 2021 349.58 350.95 311.02 314.14 435,053 -31.73(-9.17%)
Dec 02, 2021 354.34 365.16 343.20 345.87 237,180 -6.11(-1.74%)
Dec 01, 2021 355.21 351.27 351.98 205,167 +4.45(+1.28%)
Nov 30, 2021 343.00 351.85 335.12 347.53 360,023 +4.33(+1.26%)
Nov 29, 2021 349.00 350.40 341.02 343.20 214,498 -4.49(-1.29%)
Nov 26, 2021 350.15 353.99 340.00 347.69 125,284 -3.82(-1.09%)
Nov 24, 2021 347.96 352.79 343.18 351.51 110,652 +3.56(+1.02%)
Nov 23, 2021 351.01 353.64 341.64 347.95 139,000 -6.66(-1.88%)
Nov 22, 2021 364.55 364.55 352.53 354.61 98,453 -9.93(-2.72%)
Nov 19, 2021 366.87 369.93 362.61 364.54 105,703 -4.45(-1.21%)
Nov 18, 2021 373.62 380.90 366.63 368.99 82,194 -11.14(-2.93%)
Nov 17, 2021 389.34 392.00 374.58 380.13 184,737 -9.21(-2.37%)
Nov 16, 2021 392.30 392.30 379.71 389.34 191,728 +6.97(+1.82%)
Nov 15, 2021 375.57 383.98 370.97 382.37 136,925 +3.69(+0.97%)
Nov 12, 2021 372.03 383.25 369.95 378.68 117,464 +10.07(+2.73%)
Nov 11, 2021 365.00 370.34 362.67 368.61 143,515 +0.61(+0.17%)
Nov 10, 2021 378.13 368.00 259,428 -1.65(-0.45%)
Nov 09, 2021 360.00 376.45 358.00 369.65 247,256 +19.81(+5.66%)
Nov 08, 2021 360.03 363.00 342.26 349.84 295,415 -15.15(-4.15%)
Nov 05, 2021 350.01 370.29 350.01 364.99 166,137 -3.90(-1.06%)
Nov 04, 2021 375.59 382.48 364.59 368.89 172,610 -4.83(-1.29%)
Nov 03, 2021 358.30 377.27 352.91 373.72 146,902 +15.39(+4.29%)
Nov 02, 2021 355.38 361.11 353.04 358.33 150,611 +0.87(+0.24%)
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.