Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Beigene Ltd ADR (NQ: BGNE )

152.17 +1.67 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 154.69 158.99 151.92 152.17 378,037 +1.67(+1.11%)
Jul 11, 2024 148.01 152.67 147.14 150.50 250,864 +4.46(+3.05%)
Jul 10, 2024 143.71 147.90 143.29 146.04 187,543 +1.51(+1.04%)
Jul 09, 2024 144.38 146.20 143.00 144.53 637,095 +0.18(+0.12%)
Jul 08, 2024 142.11 148.99 142.00 144.35 334,757 -2.69(-1.83%)
Jul 05, 2024 149.00 149.00 145.53 147.04 88,432 -0.94(-0.64%)
Jul 03, 2024 146.74 148.35 145.27 147.98 91,322 +4.05(+2.81%)
Jul 02, 2024 143.04 145.69 142.80 143.93 243,959 -0.96(-0.66%)
Jul 01, 2024 144.30 148.94 143.40 144.89 153,790 +2.22(+1.56%)
Jun 28, 2024 144.69 145.00 141.84 142.67 318,147 -2.91(-2.00%)
Jun 27, 2024 142.27 148.00 141.31 145.58 276,015 -0.86(-0.59%)
Jun 26, 2024 150.22 150.22 146.00 146.44 233,169 -4.55(-3.01%)
Jun 25, 2024 155.95 155.95 150.93 150.99 332,871 -8.16(-5.13%)
Jun 24, 2024 156.31 162.39 155.34 159.15 139,936 +3.04(+1.95%)
Jun 21, 2024 153.45 158.57 150.88 156.11 217,941 +0.57(+0.37%)
Jun 20, 2024 153.62 156.00 152.00 155.54 129,240 +0.84(+0.54%)
Jun 18, 2024 158.39 159.47 152.71 154.70 170,761 -4.68(-2.94%)
Jun 17, 2024 165.29 165.29 158.11 159.38 97,166 -3.20(-1.97%)
Jun 14, 2024 163.87 163.99 160.64 162.58 174,057 -3.80(-2.28%)
Jun 13, 2024 167.00 168.80 163.43 166.38 314,022 -1.73(-1.03%)
Jun 12, 2024 157.75 169.17 156.50 168.11 401,690 +9.52(+6.00%)
Jun 11, 2024 155.02 158.69 151.69 158.59 151,711 +2.52(+1.61%)
Jun 10, 2024 155.14 157.84 154.58 156.07 78,315 -0.29(-0.19%)
Jun 07, 2024 157.60 159.37 156.09 156.36 79,617 -1.24(-0.79%)
Jun 06, 2024 157.81 159.91 156.50 157.60 84,336 -1.43(-0.90%)
Jun 05, 2024 157.27 159.18 156.80 159.03 101,640 +3.94(+2.54%)
Jun 04, 2024 148.99 155.38 148.03 155.09 175,084 +8.85(+6.05%)
Jun 03, 2024 148.50 150.94 144.66 146.24 271,393 -2.61(-1.75%)
May 31, 2024 150.00 155.06 146.94 148.85 287,022 -5.40(-3.50%)
May 30, 2024 151.28 155.87 151.28 154.25 208,503 +2.97(+1.96%)
May 29, 2024 149.36 152.12 147.03 151.28 73,371 -1.83(-1.20%)
May 28, 2024 152.78 154.39 151.45 153.11 119,851 +0.40(+0.26%)
May 24, 2024 154.38 156.35 152.02 152.71 144,597 -3.46(-2.22%)
May 23, 2024 162.80 164.13 155.52 156.17 153,928 -11.75(-7.00%)
May 22, 2024 169.26 171.83 166.87 167.92 102,681 +0.53(+0.32%)
May 21, 2024 167.91 171.63 167.37 167.39 91,683 -6.93(-3.98%)
May 20, 2024 172.83 175.66 171.81 174.32 127,705 +1.47(+0.85%)
May 17, 2024 171.00 176.00 169.76 172.85 275,361 +1.82(+1.06%)
May 16, 2024 168.23 172.30 167.56 171.03 256,229 +6.15(+3.73%)
May 15, 2024 162.54 165.27 159.71 164.88 133,253 +4.11(+2.56%)
May 14, 2024 161.75 163.72 159.90 160.77 115,859 -1.40(-0.86%)
May 13, 2024 160.96 164.17 160.96 162.17 108,508 +1.04(+0.65%)
May 10, 2024 166.30 166.30 161.00 161.13 196,397 -7.51(-4.45%)
May 09, 2024 166.06 169.38 165.65 168.64 255,961 +4.20(+2.55%)
May 08, 2024 165.49 168.46 161.38 164.44 220,950 +3.88(+2.42%)
May 07, 2024 162.99 164.40 158.21 160.56 111,912 -1.92(-1.18%)
May 06, 2024 164.51 165.00 161.94 162.48 160,154 +0.23(+0.14%)
May 03, 2024 162.51 162.51 159.25 162.25 195,009 +0.24(+0.15%)
May 02, 2024 160.99 164.60 158.81 162.01 268,400 +5.48(+3.50%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.