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 )

153.58 +5.02 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 203.67 204.68 202.03 203.29 153,300 -0.95(-0.47%)
Nov 27, 2019 203.92 205.03 202.71 204.24 198,600 +0.91(+0.45%)
Nov 26, 2019 206.30 207.10 201.56 203.33 433,859 -2.15(-1.05%)
Nov 25, 2019 204.80 210.35 204.33 205.48 408,936 -1.83(-0.88%)
Nov 22, 2019 207.96 208.83 205.69 207.31 372,400 -1.03(-0.49%)
Nov 21, 2019 204.07 208.98 201.82 208.34 189,146 +5.03(+2.47%)
Nov 20, 2019 198.32 208.40 198.32 203.31 377,413 -0.59(-0.29%)
Nov 19, 2019 196.66 204.41 196.66 203.90 454,170 +7.89(+4.03%)
Nov 18, 2019 198.25 199.12 191.10 196.01 308,474 -2.24(-1.13%)
Nov 15, 2019 202.05 204.00 194.82 198.25 518,700 +1.85(+0.94%)
Nov 14, 2019 196.27 197.29 190.24 196.40 369,719 -0.90(-0.46%)
Nov 13, 2019 190.27 198.42 190.00 197.30 202,233 +0.99(+0.50%)
Nov 12, 2019 190.10 197.90 186.50 196.31 425,165 +4.59(+2.39%)
Nov 11, 2019 198.89 199.17 191.66 191.72 376,145 -7.72(-3.87%)
Nov 08, 2019 192.01 200.00 190.43 199.44 418,000 +6.55(+3.40%)
Nov 07, 2019 187.46 192.90 187.14 192.89 246,084 +3.30(+1.74%)
Nov 06, 2019 188.84 192.80 186.22 189.59 427,869 -0.48(-0.25%)
Nov 05, 2019 189.81 192.74 186.88 190.07 477,415 -1.11(-0.58%)
Nov 04, 2019 188.89 193.90 188.35 191.18 743,947 +1.62(+0.85%)
Nov 01, 2019 170.00 189.99 170.00 189.56 2,999,800 +51.22(+37.02%)
Oct 31, 2019 137.71 139.82 136.38 138.34 425,286 -0.73(-0.52%)
Oct 30, 2019 139.15 139.98 136.65 139.07 243,093 +0.21(+0.15%)
Oct 29, 2019 140.21 140.60 136.00 138.86 303,364 -2.02(-1.43%)
Oct 28, 2019 138.85 143.52 137.92 140.88 263,069 +1.99(+1.43%)
Oct 25, 2019 138.27 140.89 137.79 138.89 178,600 -0.16(-0.12%)
Oct 24, 2019 137.21 139.05 135.84 139.05 196,126 +1.14(+0.83%)
Oct 23, 2019 135.98 138.00 133.30 137.91 260,698 +2.15(+1.58%)
Oct 22, 2019 134.14 138.25 133.89 135.76 231,120 +2.76(+2.08%)
Oct 21, 2019 132.28 133.88 131.66 133.00 314,429 +0.72(+0.54%)
Oct 18, 2019 133.46 134.34 131.24 132.28 263,700 -0.99(-0.74%)
Oct 17, 2019 127.70 133.58 127.57 133.27 200,812 +6.75(+5.34%)
Oct 16, 2019 123.44 127.69 123.41 126.52 151,392 +1.70(+1.36%)
Oct 15, 2019 122.66 124.98 121.81 124.82 154,858 +2.32(+1.89%)
Oct 14, 2019 119.00 123.80 118.52 122.50 197,494 +3.05(+2.55%)
Oct 11, 2019 117.75 120.69 116.86 119.45 191,300 +2.90(+2.49%)
Oct 10, 2019 116.39 118.32 114.41 116.55 390,976 +0.68(+0.59%)
Oct 09, 2019 116.78 117.62 115.51 115.87 174,024 +0.09(+0.08%)
Oct 08, 2019 118.78 120.09 115.73 115.78 422,862 -4.73(-3.92%)
Oct 07, 2019 122.01 123.42 119.20 120.51 201,673 -1.74(-1.42%)
Oct 04, 2019 121.28 123.16 120.30 122.25 237,300 +1.11(+0.92%)
Oct 03, 2019 120.27 122.18 119.16 121.14 206,809 +0.26(+0.22%)
Oct 02, 2019 120.23 121.28 116.67 120.88 321,543 +1.40(+1.17%)
Oct 01, 2019 122.41 123.77 118.87 119.48 334,435 -2.98(-2.43%)
Sep 30, 2019 121.07 125.19 121.07 122.46 322,831 +0.87(+0.72%)
Sep 27, 2019 129.38 129.56 120.75 121.59 731,700 -6.53(-5.10%)
Sep 26, 2019 129.92 131.18 127.15 128.12 305,014 -1.87(-1.44%)
Sep 25, 2019 132.23 132.36 128.65 129.99 214,714 -3.33(-2.50%)
Sep 24, 2019 134.98 135.99 130.62 133.32 270,363 -1.75(-1.30%)
Sep 23, 2019 135.86 137.18 133.36 135.07 348,987 -0.45(-0.33%)
Sep 20, 2019 132.46 137.86 132.03 135.52 423,500 +2.57(+1.93%)
Sep 19, 2019 130.88 133.50 130.88 132.95 289,238 +2.05(+1.57%)
Sep 18, 2019 131.77 131.78 128.35 130.90 342,158 -2.22(-1.67%)
Sep 17, 2019 132.01 134.70 131.28 133.12 247,770 +1.11(+0.84%)
Sep 16, 2019 133.78 136.46 130.51 132.01 308,901 -2.18(-1.62%)
Sep 13, 2019 132.00 136.59 131.40 134.19 270,200 +1.10(+0.83%)
Sep 12, 2019 127.14 133.95 126.50 133.09 266,706 +5.01(+3.91%)
Sep 11, 2019 127.75 128.48 125.02 128.08 351,198 +0.63(+0.49%)
Sep 10, 2019 125.46 127.86 123.20 127.45 300,602 +2.00(+1.59%)
Sep 09, 2019 121.41 133.98 121.41 125.45 691,627 +4.84(+4.01%)
Sep 06, 2019 123.35 125.75 118.00 120.61 1,231,300 -10.42(-7.95%)
Sep 05, 2019 140.00 142.59 121.72 131.03 1,450,188 -9.53(-6.78%)
Sep 04, 2019 147.00 148.66 140.01 140.56 366,290 -4.98(-3.42%)
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.