Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beigene Ltd ADR (NQ: BGNE )

149.00 +4.88 (+3.39%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 186.88 188.15 182.45 186.28 132,335 -0.33(-0.18%)
Oct 30, 2023 187.31 190.78 184.65 186.61 356,933 +16.16(+9.48%)
Oct 27, 2023 174.68 176.99 169.85 170.45 215,890 +4.60(+2.77%)
Oct 26, 2023 166.00 168.32 164.32 165.85 68,586 -0.63(-0.38%)
Oct 25, 2023 168.13 171.50 165.16 166.48 162,477 -6.48(-3.75%)
Oct 24, 2023 168.02 176.25 168.02 172.96 107,298 +4.23(+2.51%)
Oct 23, 2023 161.88 169.80 159.56 168.73 195,568 +3.52(+2.13%)
Oct 20, 2023 156.56 165.75 156.56 165.21 398,327 +6.54(+4.12%)
Oct 19, 2023 165.19 166.58 157.75 158.67 168,593 -8.87(-5.29%)
Oct 18, 2023 168.12 168.85 166.82 167.54 151,213 -4.01(-2.34%)
Oct 17, 2023 169.17 174.15 169.17 171.55 220,166 -2.39(-1.37%)
Oct 16, 2023 173.16 177.27 172.49 173.94 274,272 -4.85(-2.71%)
Oct 13, 2023 177.00 180.02 172.85 178.79 217,535 +2.56(+1.45%)
Oct 12, 2023 187.49 187.49 174.83 176.23 353,810 -5.97(-3.28%)
Oct 11, 2023 184.23 187.75 180.23 182.20 196,587 +5.53(+3.13%)
Oct 10, 2023 173.24 178.69 173.24 176.67 136,854 +3.88(+2.25%)
Oct 09, 2023 174.61 174.88 170.44 172.79 308,721 -1.09(-0.63%)
Oct 06, 2023 173.44 175.28 171.00 173.88 190,717 +3.21(+1.88%)
Oct 05, 2023 171.08 171.08 167.30 170.67 134,788 +1.52(+0.90%)
Oct 04, 2023 172.09 172.76 167.72 169.15 198,789 -5.09(-2.92%)
Oct 03, 2023 177.00 177.14 173.21 174.24 238,623 -4.26(-2.39%)
Oct 02, 2023 180.99 181.78 177.93 178.50 138,113 -1.37(-0.76%)
Sep 29, 2023 181.30 182.91 177.72 179.87 277,632 -4.30(-2.33%)
Sep 28, 2023 187.79 189.99 183.13 184.17 169,753 -8.01(-4.17%)
Sep 27, 2023 192.89 196.05 189.61 192.18 162,449 +6.62(+3.57%)
Sep 26, 2023 187.35 190.45 185.31 185.56 132,883 -4.82(-2.53%)
Sep 25, 2023 189.63 190.54 190.02 190.38 126,640 -0.20(-0.10%)
Sep 22, 2023 192.39 193.95 189.78 190.58 166,737 +2.80(+1.49%)
Sep 21, 2023 188.71 189.18 186.19 187.78 201,549 -5.06(-2.62%)
Sep 20, 2023 201.00 202.15 189.50 192.84 322,682 -16.02(-7.67%)
Sep 19, 2023 209.25 211.40 205.01 208.86 202,671 -0.05(-0.02%)
Sep 18, 2023 205.00 210.75 204.05 208.91 272,239 +8.59(+4.29%)
Sep 15, 2023 200.50 204.40 199.34 200.32 300,133 +1.82(+0.92%)
Sep 14, 2023 199.50 203.30 198.03 198.50 209,652 -1.57(-0.78%)
Sep 13, 2023 204.33 204.80 198.12 200.07 179,029 -6.65(-3.22%)
Sep 12, 2023 210.50 211.94 205.32 206.72 137,159 -2.52(-1.20%)
Sep 11, 2023 210.00 213.83 206.10 209.24 363,166 +16.61(+8.62%)
Sep 08, 2023 192.52 194.25 191.28 192.63 94,713 -1.63(-0.84%)
Sep 07, 2023 197.02 199.00 194.25 194.26 111,281 -7.59(-3.76%)
Sep 06, 2023 203.21 203.46 198.24 201.85 102,188 -2.99(-1.46%)
Sep 05, 2023 207.43 209.00 204.15 204.84 168,613 -4.08(-1.95%)
Sep 01, 2023 208.29 213.38 207.58 208.92 129,492 +1.37(+0.66%)
Aug 31, 2023 206.67 211.67 206.61 207.55 249,706 -3.66(-1.73%)
Aug 30, 2023 201.40 214.49 201.40 211.21 253,815 -2.38(-1.11%)
Aug 29, 2023 211.07 219.64 210.16 213.59 414,589 +11.50(+5.69%)
Aug 28, 2023 200.12 205.48 200.12 202.09 155,906 +3.68(+1.85%)
Aug 25, 2023 193.08 200.00 193.08 198.41 147,221 -0.47(-0.24%)
Aug 24, 2023 203.00 203.85 193.83 198.88 262,479 -3.92(-1.93%)
Aug 23, 2023 196.69 204.66 195.34 202.80 254,383 +8.52(+4.39%)
Aug 22, 2023 195.60 197.53 191.43 194.28 596,436 -1.84(-0.94%)
Aug 21, 2023 190.96 196.70 190.96 196.12 126,799 +3.07(+1.59%)
Aug 18, 2023 188.57 193.73 188.57 193.05 115,919 +0.77(+0.40%)
Aug 17, 2023 193.73 196.35 190.67 192.28 240,239 -0.05(-0.03%)
Aug 16, 2023 198.92 199.31 190.22 192.33 223,535 -10.39(-5.13%)
Aug 15, 2023 204.21 205.64 199.97 202.72 103,747 -1.41(-0.69%)
Aug 14, 2023 200.00 206.48 199.20 204.13 124,885 +6.45(+3.26%)
Aug 11, 2023 193.21 198.92 193.21 197.68 78,648 -0.24(-0.12%)
Aug 10, 2023 200.20 202.72 195.42 197.92 127,940 -2.66(-1.33%)
Aug 09, 2023 197.43 204.34 194.60 200.58 130,564 +8.99(+4.69%)
Aug 08, 2023 188.01 194.19 188.01 191.59 194,776 +4.07(+2.17%)
Aug 07, 2023 191.22 193.85 183.87 187.52 295,615 -14.75(-7.29%)
Aug 04, 2023 206.25 208.03 199.87 202.27 198,897 -3.55(-1.72%)
Aug 03, 2023 197.50 209.63 195.68 205.82 298,791 +16.05(+8.46%)
Aug 02, 2023 210.65 216.43 186.27 189.77 562,829 -16.77(-8.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.