Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Beigene Ltd ADR (NQ: BGNE )

153.58 +5.02 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	205.13	205.13	188.29	188.60	274,401	-17.40(-8.45%)
Mar 30, 2022	206.52	212.19	201.63	206.00	374,974	-1.54(-0.74%)
Mar 29, 2022	203.00	212.86	201.53	207.54	251,951	+11.12(+5.66%)
Mar 28, 2022	186.46	197.64	182.28	196.42	395,485	+3.80(+1.97%)
Mar 25, 2022	192.64	199.01	187.18	192.62	360,167	-9.80(-4.84%)
Mar 24, 2022	194.26	204.59	191.56	202.42	317,451	+15.12(+8.07%)
Mar 23, 2022	186.20	194.53	181.40	187.30	256,344	+0.97(+0.52%)
Mar 22, 2022	189.12	189.12	179.09	186.33	525,117	+6.71(+3.74%)
Mar 21, 2022	188.14	188.92	177.13	179.62	416,322	-13.35(-6.92%)
Mar 18, 2022	188.36	202.14	188.00	192.97	733,358	+3.93(+2.08%)
Mar 17, 2022	171.05	189.49	171.03	189.04	452,464	+5.71(+3.11%)
Mar 16, 2022	175.82	195.95	174.02	183.33	1,162,815	+36.81(+25.12%)
Mar 15, 2022	145.08	154.29	136.09	146.52	999,937	-0.21(-0.14%)
Mar 14, 2022	150.00	150.96	136.53	146.73	847,626	-14.80(-9.16%)
Mar 11, 2022	185.95	187.25	158.35	161.53	650,165	-22.47(-12.21%)
Mar 10, 2022	178.80	189.63	162.98	184.00	1,090,142	-11.47(-5.87%)
Mar 09, 2022	186.73	197.12	186.73	195.47	265,643	+10.75(+5.82%)
Mar 08, 2022	181.04	190.74	174.92	184.72	337,763	+4.99(+2.78%)
Mar 07, 2022	176.73	181.85	170.51	179.73	241,577	+3.36(+1.91%)
Mar 04, 2022	181.00	183.08	172.51	176.37	428,712	-8.82(-4.76%)
Mar 03, 2022	213.50	213.50	183.66	185.19	762,322	-29.01(-13.54%)
Mar 02, 2022	215.96	216.88	208.02	214.20	157,285	-2.01(-0.93%)
Mar 01, 2022	214.11	220.84	207.98	216.21	170,448	+5.69(+2.70%)
Feb 28, 2022	205.64	215.38	201.14	210.52	354,942	-3.59(-1.68%)
Feb 25, 2022	216.00	214.49	200.95	214.11	220,364	-1.73(-0.80%)
Feb 24, 2022	200.95	217.14	198.28	215.84	301,698	+12.54(+6.17%)
Feb 23, 2022	215.99	221.81	199.25	203.30	253,757	-4.58(-2.20%)
Feb 22, 2022	204.14	212.98	202.33	207.88	193,785	-5.12(-2.40%)
Feb 18, 2022				213.00	0	+7.81(+3.81%)
Feb 17, 2022	216.51	217.40	201.64	205.19	171,078	-15.01(-6.82%)
Feb 16, 2022	220.00	221.04	212.89	220.20	189,273	+0.31(+0.14%)
Feb 15, 2022	213.98	226.88	213.98	219.89	187,782	+14.59(+7.11%)
Feb 14, 2022	200.03	208.50	198.89	205.30	161,396	+3.04(+1.50%)
Feb 11, 2022	215.26	217.25	198.00	202.26	289,260	-17.60(-8.01%)
Feb 10, 2022	222.11	230.00	216.09	219.86	203,292	-1.39(-0.63%)
Feb 09, 2022	212.32	225.80	210.86	221.25	257,568	+10.06(+4.76%)
Feb 08, 2022	221.09	221.25	205.98	211.19	282,275	-7.65(-3.50%)
Feb 07, 2022	228.26	232.41	218.06	218.84	230,001	-4.92(-2.20%)
Feb 04, 2022	223.42	230.10	220.49	223.76	153,872	+0.26(+0.12%)
Feb 03, 2022	242.00		222.96	223.50	236,558	-22.10(-9.00%)
Feb 02, 2022	256.29	256.58	242.28	245.60	205,296	-8.84(-3.47%)
Feb 01, 2022	238.69	257.31	238.69	254.44	294,740	+11.86(+4.89%)
Jan 31, 2022	220.46			242.58	349,945	+29.65(+13.92%)
Jan 28, 2022	202.06	212.94	194.50	212.93	428,594	+10.03(+4.94%)
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	254.94	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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Beigene Ltd ADR (NQ: BGNE )

Historical Prices