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 (%)
Sep 30, 2024 237.10 237.10 218.00 224.51 496,837 +6.09(+2.79%)
Sep 27, 2024 218.89 223.96 217.71 218.42 394,253 +5.89(+2.77%)
Sep 26, 2024 212.00 213.77 208.32 212.53 242,138 +5.81(+2.81%)
Sep 25, 2024 206.73 210.51 206.31 206.72 178,085 -2.59(-1.24%)
Sep 24, 2024 204.55 210.76 203.51 209.31 312,081 +8.00(+3.97%)
Sep 23, 2024 200.75 203.30 200.12 201.31 189,938 -0.68(-0.34%)
Sep 20, 2024 205.67 208.28 200.98 201.99 411,783 +3.40(+1.71%)
Sep 19, 2024 198.00 200.98 197.73 198.59 194,614 +1.31(+0.66%)
Sep 18, 2024 198.72 199.99 197.00 197.28 187,754 -0.23(-0.12%)
Sep 17, 2024 199.05 200.69 196.62 197.51 103,863 +1.06(+0.54%)
Sep 16, 2024 196.43 197.53 194.07 196.45 204,525 -2.04(-1.03%)
Sep 13, 2024 200.00 200.61 195.71 198.49 212,446 +2.22(+1.13%)
Sep 12, 2024 199.00 200.75 194.11 196.27 483,661 -14.88(-7.05%)
Sep 11, 2024 206.62 215.00 205.60 211.15 602,657 +13.45(+6.80%)
Sep 10, 2024 191.76 198.53 191.73 197.70 182,742 +4.39(+2.27%)
Sep 09, 2024 189.67 193.47 189.21 193.31 144,720 +1.99(+1.04%)
Sep 06, 2024 192.81 193.03 188.51 191.32 136,979 -0.26(-0.14%)
Sep 05, 2024 190.21 194.57 190.21 191.58 178,182 +2.93(+1.55%)
Sep 04, 2024 187.09 191.20 186.03 188.65 516,226 +0.39(+0.21%)
Sep 03, 2024 190.03 192.98 187.68 188.26 364,414 -3.52(-1.84%)
Aug 30, 2024 196.02 196.37 190.74 191.78 293,438 -6.72(-3.39%)
Aug 29, 2024 197.85 199.65 196.75 198.50 135,710 +0.34(+0.17%)
Aug 28, 2024 200.91 201.56 196.00 198.16 163,599 -4.01(-1.98%)
Aug 27, 2024 200.02 202.59 199.75 202.17 313,595 +2.95(+1.48%)
Aug 26, 2024 199.64 201.28 197.68 199.22 428,948 +5.40(+2.79%)
Aug 23, 2024 194.39 196.32 191.11 193.82 207,855 -1.81(-0.93%)
Aug 22, 2024 199.00 199.00 195.36 195.63 254,745 -2.35(-1.19%)
Aug 21, 2024 196.00 199.00 195.63 197.98 336,398 +3.77(+1.94%)
Aug 20, 2024 194.19 195.98 192.84 194.21 281,074 +1.71(+0.89%)
Aug 19, 2024 192.74 193.30 189.98 192.50 266,328 -2.16(-1.11%)
Aug 16, 2024 194.23 197.99 194.07 194.66 376,468 +3.77(+1.97%)
Aug 15, 2024 190.00 192.48 187.45 190.89 277,976 +4.19(+2.24%)
Aug 14, 2024 185.66 190.92 185.00 186.70 307,232 -0.50(-0.27%)
Aug 13, 2024 188.13 191.50 186.03 187.20 319,574 -2.83(-1.49%)
Aug 12, 2024 185.00 190.72 183.41 190.03 453,770 +7.27(+3.98%)
Aug 09, 2024 180.49 184.65 178.92 182.76 317,453 -0.27(-0.15%)
Aug 08, 2024 178.80 185.66 176.98 183.03 607,835 +6.30(+3.56%)
Aug 07, 2024 180.00 182.28 170.36 176.73 682,637 +5.41(+3.16%)
Aug 06, 2024 167.00 175.61 166.55 171.32 285,213 +5.66(+3.42%)
Aug 05, 2024 161.01 168.00 158.84 165.66 302,192 +2.43(+1.49%)
Aug 02, 2024 160.03 164.94 155.75 163.23 177,981 +0.94(+0.58%)
Aug 01, 2024 164.85 167.75 161.46 162.29 326,455 -4.29(-2.58%)
Jul 31, 2024 163.49 168.98 162.90 166.58 291,668 +9.60(+6.12%)
Jul 30, 2024 161.51 161.51 156.71 156.98 156,361 -3.96(-2.46%)
Jul 29, 2024 159.72 161.98 159.00 160.94 120,521 -1.60(-0.98%)
Jul 26, 2024 163.82 165.50 161.70 162.54 101,487 -0.73(-0.45%)
Jul 25, 2024 160.92 164.61 158.35 163.27 257,969 -0.29(-0.18%)
Jul 24, 2024 157.00 163.93 154.43 163.56 296,360 +6.03(+3.83%)
Jul 23, 2024 155.00 158.03 153.77 157.53 263,471 -3.40(-2.11%)
Jul 22, 2024 156.12 161.24 155.30 160.93 127,735 +6.19(+4.00%)
Jul 19, 2024 153.53 155.77 152.81 154.74 119,067 +2.71(+1.78%)
Jul 18, 2024 150.74 155.01 148.81 152.03 240,127 -1.61(-1.05%)
Jul 17, 2024 151.28 156.77 150.31 153.64 304,369 +0.72(+0.47%)
Jul 16, 2024 150.50 154.97 146.87 152.92 422,954 +5.16(+3.49%)
Jul 15, 2024 150.19 151.22 146.21 147.76 287,598 -4.41(-2.90%)
Jul 12, 2024 154.69 158.99 151.92 152.17 378,037 +1.67(+1.11%)
Jul 11, 2024 148.01 152.67 147.14 150.50 250,864 +4.46(+3.05%)
Jul 10, 2024 143.71 147.90 143.29 146.04 187,543 +1.51(+1.04%)
Jul 09, 2024 144.38 146.20 143.00 144.53 637,095 +0.18(+0.12%)
Jul 08, 2024 142.11 148.99 142.00 144.35 334,757 -2.69(-1.83%)
Jul 05, 2024 149.00 149.00 145.53 147.04 88,432 -0.94(-0.64%)
Jul 03, 2024 146.74 148.35 145.27 147.98 91,322 +4.05(+2.81%)
Jul 02, 2024 143.04 145.69 142.80 143.93 243,959 -0.96(-0.66%)
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.
 
 
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.