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 )

205.47 -1.35 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 29, 2021 331.20 334.88 315.70 320.00 425,500 +1.62(+0.51%)
Jan 28, 2021 323.00 328.78 313.25 318.38 353,717 -2.33(-0.73%)
Jan 27, 2021 347.86 351.11 315.98 320.71 693,387 -37.63(-10.50%)
Jan 26, 2021 365.00 368.99 355.74 358.34 429,249 -18.57(-4.93%)
Jan 25, 2021 374.56 382.20 374.56 376.91 319,068 +2.41(+0.64%)
Jan 22, 2021 364.37 376.45 364.00 374.50 292,800 +17.51(+4.90%)
Jan 21, 2021 362.70 362.89 349.62 356.99 239,167 -5.81(-1.60%)
Jan 20, 2021 357.99 371.37 357.86 362.80 322,864 +6.12(+1.72%)
Jan 19, 2021 350.00 359.96 348.02 356.68 337,000 +11.68(+3.39%)
Jan 15, 2021 339.26 345.98 331.45 345.00 502,400 +9.04(+2.69%)
Jan 14, 2021 319.15 345.85 319.15 335.96 477,064 +25.82(+8.33%)
Jan 13, 2021 298.00 312.55 295.20 310.14 544,348 +21.21(+7.34%)
Jan 12, 2021 304.01 306.50 284.74 288.93 737,401 +10.01(+3.59%)
Jan 11, 2021 280.91 284.71 273.02 278.92 164,386 -0.33(-0.12%)
Jan 08, 2021 264.74 280.78 263.26 279.25 284,000 +18.61(+7.14%)
Jan 07, 2021 260.44 262.23 254.00 260.64 357,631 -1.62(-0.62%)
Jan 06, 2021 265.73 278.00 260.17 262.26 471,577 -6.62(-2.46%)
Jan 05, 2021 261.54 269.22 261.54 268.88 258,252 +7.87(+3.02%)
Jan 04, 2021 256.12 263.26 255.42 261.01 321,939 +2.62(+1.01%)
Dec 31, 2020 258.39 258.39 258.39 238,112 +3.39(+1.33%)
Dec 30, 2020 251.00 257.71 249.25 255.00 238,112 +10.00(+4.08%)
Dec 29, 2020 250.66 255.39 244.09 245.00 323,241 -7.64(-3.02%)
Dec 28, 2020 266.00 266.75 248.99 252.64 270,465 -11.08(-4.20%)
Dec 24, 2020 263.04 266.80 259.57 263.72 77,900 -0.14(-0.05%)
Dec 23, 2020 263.79 266.37 256.58 263.86 161,622 +2.42(+0.93%)
Dec 22, 2020 260.97 264.50 258.29 261.44 132,236 +0.02(+0.01%)
Dec 21, 2020 253.99 262.95 253.65 261.42 192,151 +4.14(+1.61%)
Dec 18, 2020 267.00 269.50 255.86 257.28 511,800 -3.19(-1.22%)
Dec 17, 2020 250.33 265.79 248.34 260.47 535,640 +12.84(+5.19%)
Dec 16, 2020 253.03 254.72 241.45 247.63 603,138 +8.39(+3.51%)
Dec 15, 2020 231.20 241.85 230.03 239.24 539,892 +11.18(+4.90%)
Dec 14, 2020 226.80 232.69 224.75 228.06 730,274 -0.19(-0.08%)
Dec 11, 2020 228.30 231.50 225.97 228.25 488,000 +0.30(+0.13%)
Dec 10, 2020 223.99 228.66 220.50 227.95 657,374 +5.50(+2.47%)
Dec 09, 2020 228.43 229.23 219.20 222.45 399,126 -5.64(-2.47%)
Dec 08, 2020 223.29 229.50 221.38 228.09 466,922 +4.48(+2.00%)
Dec 07, 2020 228.00 228.00 221.51 223.61 349,939 +0.73(+0.33%)
Dec 04, 2020 222.57 228.64 220.64 222.88 639,400 +1.57(+0.71%)
Dec 03, 2020 228.22 231.90 220.10 221.31 648,362 -5.69(-2.51%)
Dec 02, 2020 228.70 233.27 224.82 227.00 1,285,761 -19.49(-7.91%)
Dec 01, 2020 260.01 262.50 243.54 246.49 484,334 -9.20(-3.60%)
Nov 30, 2020 282.88 286.04 253.03 255.69 5,212,062 -30.20(-10.56%)
Nov 27, 2020 266.70 288.00 266.70 285.89 346,600 +21.73(+8.23%)
Nov 25, 2020 255.05 268.53 253.50 264.16 285,200 +7.98(+3.11%)
Nov 24, 2020 270.87 270.88 256.00 256.18 385,352 -17.60(-6.43%)
Nov 23, 2020 283.16 284.69 268.18 273.78 463,684 -10.39(-3.66%)
Nov 20, 2020 284.01 285.82 281.26 284.17 115,800 +2.26(+0.80%)
Nov 19, 2020 288.71 289.05 278.76 281.91 256,057 -1.81(-0.64%)
Nov 18, 2020 283.19 288.73 280.01 283.72 145,558 -0.61(-0.21%)
Nov 17, 2020 277.61 288.76 274.20 284.33 174,397 +4.37(+1.56%)
Nov 16, 2020 279.00 283.83 266.98 279.96 273,151 +1.91(+0.69%)
Nov 13, 2020 293.14 293.14 276.69 278.05 261,400 -5.60(-1.97%)
Nov 12, 2020 286.55 290.49 281.63 283.65 157,973 -1.35(-0.47%)
Nov 11, 2020 284.77 290.79 279.87 285.00 150,697 +2.49(+0.88%)
Nov 10, 2020 278.00 283.14 275.62 282.51 274,647 +2.51(+0.90%)
Nov 09, 2020 289.52 290.52 276.22 280.00 470,943 -13.45(-4.58%)
Nov 06, 2020 285.01 295.98 277.94 293.45 543,800 -6.55(-2.18%)
Nov 05, 2020 306.86 306.87 299.54 300.00 457,440 -4.30(-1.41%)
Nov 04, 2020 302.08 317.82 301.89 304.30 223,043 +4.30(+1.43%)
Nov 03, 2020 300.41 307.50 299.09 300.00 172,327 +1.00(+0.33%)
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.