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 )

156.01 +0.93 (+0.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 153.05 155.91 153.05 155.08 76,134 +1.27(+0.83%)
Mar 26, 2024 155.96 155.99 151.49 153.81 104,417 -0.11(-0.07%)
Mar 25, 2024 153.14 155.63 151.94 153.92 122,678 +1.90(+1.25%)
Mar 22, 2024 156.48 158.10 151.85 152.02 445,487 -11.68(-7.14%)
Mar 21, 2024 167.10 167.84 162.50 163.70 192,989 -5.92(-3.49%)
Mar 20, 2024 169.44 170.36 166.66 169.62 195,654 +1.52(+0.90%)
Mar 19, 2024 168.31 171.25 165.83 168.10 145,070 -0.40(-0.24%)
Mar 18, 2024 168.33 170.78 168.33 168.50 154,976 -1.50(-0.88%)
Mar 15, 2024 171.79 171.79 166.90 170.00 350,215 +1.10(+0.65%)
Mar 14, 2024 174.14 174.79 165.40 168.90 394,658 -7.57(-4.29%)
Mar 13, 2024 180.98 184.80 175.49 176.47 551,311 +12.72(+7.77%)
Mar 12, 2024 168.70 170.00 162.26 163.75 188,675 -0.78(-0.47%)
Mar 11, 2024 161.79 167.64 158.72 164.53 126,937 +6.01(+3.79%)
Mar 08, 2024 163.80 166.07 157.39 158.52 188,440 -3.73(-2.30%)
Mar 07, 2024 158.04 163.10 158.04 162.25 138,972 +2.73(+1.71%)
Mar 06, 2024 161.28 162.02 158.79 159.52 212,584 -0.90(-0.56%)
Mar 05, 2024 163.81 164.66 159.78 160.42 164,851 -7.44(-4.43%)
Mar 04, 2024 164.26 169.03 160.59 167.86 183,199 +2.84(+1.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.