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 )

156.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 219.52 220.96 213.58 214.22 566,661 -10.91(-4.85%)
Jul 28, 2023 216.31 225.23 216.01 225.13 334,116 +15.63(+7.46%)
Jul 27, 2023 204.00 212.32 203.99 209.50 521,782 +6.84(+3.38%)
Jul 26, 2023 197.87 205.85 197.12 202.66 259,057 +5.91(+3.00%)
Jul 25, 2023 195.51 198.14 193.93 196.75 106,983 +1.51(+0.77%)
Jul 24, 2023 196.03 197.99 194.51 195.24 159,844 -2.26(-1.14%)
Jul 21, 2023 197.39 198.69 195.24 197.50 123,221 +4.61(+2.39%)
Jul 20, 2023 192.19 195.27 191.69 192.89 101,742 -0.26(-0.13%)
Jul 19, 2023 194.78 197.39 193.07 193.15 108,597 -1.56(-0.80%)
Jul 18, 2023 196.66 197.04 193.75 194.71 171,175 -3.19(-1.61%)
Jul 17, 2023 199.79 201.98 196.97 197.90 244,100 +1.57(+0.80%)
Jul 14, 2023 196.14 198.18 193.52 196.33 144,848 -1.84(-0.93%)
Jul 13, 2023 195.97 199.77 194.76 198.17 163,414 +6.11(+3.18%)
Jul 12, 2023 188.28 193.36 188.28 192.06 146,182 +4.00(+2.12%)
Jul 11, 2023 182.61 188.53 179.96 188.06 266,957 -4.47(-2.32%)
Jul 10, 2023 189.70 193.98 186.90 192.53 152,101 +2.98(+1.57%)
Jul 07, 2023 190.28 193.41 188.64 189.55 177,612 +0.12(+0.06%)
Jul 06, 2023 189.67 192.00 186.05 189.43 213,258 -2.05(-1.07%)
Jul 05, 2023 187.76 193.09 187.49 191.48 308,988 +10.63(+5.88%)
Jul 03, 2023 178.76 181.79 178.20 180.85 152,191 +2.55(+1.43%)
Jun 30, 2023 176.66 179.25 175.95 178.30 282,878 -0.29(-0.16%)
Jun 29, 2023 178.00 179.09 174.74 178.59 205,571 -1.27(-0.71%)
Jun 28, 2023 177.62 180.22 176.49 179.86 208,211 -0.43(-0.24%)
Jun 27, 2023 180.92 180.99 177.01 180.29 308,307 +0.20(+0.11%)
Jun 26, 2023 183.97 185.80 179.36 180.09 444,609 +0.81(+0.45%)
Jun 23, 2023 180.74 183.40 178.58 179.28 507,401 -6.63(-3.57%)
Jun 22, 2023 184.89 187.76 182.39 185.91 268,427 +0.31(+0.17%)
Jun 21, 2023 190.03 190.72 180.38 185.60 388,443 -5.97(-3.12%)
Jun 20, 2023 196.07 196.19 189.11 191.57 286,801 -8.64(-4.32%)
Jun 16, 2023 199.38 202.54 194.08 200.21 550,019 -0.83(-0.41%)
Jun 15, 2023 193.51 208.50 191.15 201.04 477,528 -7.08(-3.40%)
Jun 14, 2023 210.23 213.62 205.17 208.12 332,432 -4.07(-1.92%)
Jun 13, 2023 212.73 213.73 209.98 212.19 237,057 -1.01(-0.47%)
Jun 12, 2023 217.98 218.35 211.46 213.20 269,224 -2.84(-1.31%)
Jun 09, 2023 216.93 219.29 215.03 216.04 157,118 -1.02(-0.47%)
Jun 08, 2023 219.33 219.56 215.78 217.06 266,706 -7.33(-3.27%)
Jun 07, 2023 222.01 226.58 221.34 224.39 122,690 -1.75(-0.77%)
Jun 06, 2023 212.52 229.57 212.34 226.14 274,371 +4.30(+1.94%)
Jun 05, 2023 220.60 225.45 217.57 221.84 146,763 -5.52(-2.43%)
Jun 02, 2023 224.47 227.66 222.60 227.36 122,392 +3.88(+1.74%)
Jun 01, 2023 220.92 227.25 220.06 223.48 116,435 +2.55(+1.15%)
May 31, 2023 225.68 226.10 213.82 220.93 280,015 -7.34(-3.22%)
May 30, 2023 237.26 241.50 224.69 228.27 209,504 -8.63(-3.64%)
May 26, 2023 230.99 238.48 228.16 236.90 205,484 +9.17(+4.03%)
May 25, 2023 235.40 235.40 224.66 227.73 108,824 -8.77(-3.71%)
May 24, 2023 236.43 240.38 235.45 236.50 87,738 -2.83(-1.18%)
May 23, 2023 241.84 244.56 238.54 239.33 130,070 -2.73(-1.13%)
May 22, 2023 235.52 245.74 235.52 242.06 164,964 +9.46(+4.07%)
May 19, 2023 230.80 234.00 228.64 232.60 90,834 +3.88(+1.70%)
May 18, 2023 228.32 230.10 225.27 228.72 169,409 -2.28(-0.99%)
May 17, 2023 231.99 234.34 226.63 231.00 211,186 -7.90(-3.31%)
May 16, 2023 244.12 244.93 238.66 238.90 132,096 -1.35(-0.56%)
May 15, 2023 238.38 241.33 235.95 240.25 115,178 +1.88(+0.79%)
May 12, 2023 240.33 242.67 237.49 238.37 198,579 -6.23(-2.55%)
May 11, 2023 243.73 245.63 239.24 244.60 85,575 -0.53(-0.22%)
May 10, 2023 244.50 246.82 242.01 245.13 161,431 -0.55(-0.22%)
May 09, 2023 246.02 247.50 241.76 245.68 166,991 -8.24(-3.25%)
May 08, 2023 254.12 256.45 251.49 253.92 147,058 +4.13(+1.65%)
May 05, 2023 244.50 257.72 244.50 249.79 243,804 -10.82(-4.15%)
May 04, 2023 257.23 263.15 251.36 260.61 293,970 -4.39(-1.66%)
May 03, 2023 262.36 266.67 261.04 265.00 191,217 +1.55(+0.59%)
May 02, 2023 259.98 263.79 259.05 263.45 251,165 +3.47(+1.33%)
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.