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 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%)
Nov 02, 2020 297.96 300.24 287.64 299.00 216,180 +2.48(+0.84%)
Oct 30, 2020 293.78 297.81 287.35 296.52 253,600 -2.98(-0.99%)
Oct 29, 2020 299.48 301.87 298.38 299.50 145,987 +0.26(+0.09%)
Oct 28, 2020 301.52 302.02 296.10 299.24 120,732 -2.29(-0.76%)
Oct 27, 2020 298.21 307.46 296.25 301.53 208,682 +0.25(+0.08%)
Oct 26, 2020 298.03 303.96 295.27 301.28 88,344 +2.28(+0.76%)
Oct 23, 2020 302.50 304.97 291.01 299.00 239,000 -4.79(-1.58%)
Oct 22, 2020 301.65 308.11 296.95 303.79 238,052 +1.22(+0.40%)
Oct 21, 2020 300.00 305.41 300.00 302.57 154,372 +2.67(+0.89%)
Oct 20, 2020 301.52 303.22 298.00 299.90 191,901 -1.62(-0.54%)
Oct 19, 2020 319.50 320.00 298.01 301.52 181,490 -15.09(-4.77%)
Oct 16, 2020 303.99 322.98 301.84 316.61 173,000 +12.54(+4.12%)
Oct 15, 2020 300.73 306.57 297.57 304.07 143,335 +0.14(+0.05%)
Oct 14, 2020 305.64 309.08 301.28 303.93 277,896 +0.70(+0.23%)
Oct 13, 2020 310.02 310.02 302.18 303.23 602,844 -4.32(-1.40%)
Oct 12, 2020 313.13 318.29 307.20 307.55 165,138 -5.11(-1.63%)
Oct 09, 2020 304.95 313.69 302.62 312.66 196,000 +11.17(+3.70%)
Oct 08, 2020 300.38 305.59 295.22 301.49 126,363 +3.94(+1.32%)
Oct 07, 2020 298.74 299.25 286.29 297.55 487,695 +1.68(+0.57%)
Oct 06, 2020 306.00 307.54 295.48 295.87 215,985 -10.17(-3.32%)
Oct 05, 2020 288.00 313.12 287.11 306.04 450,129 +22.76(+8.03%)
Oct 02, 2020 282.69 286.61 281.47 283.28 132,200 -1.92(-0.67%)
Oct 01, 2020 287.52 287.60 282.12 285.20 253,419 -1.24(-0.43%)
Sep 30, 2020 280.40 287.74 280.40 286.44 180,654 +4.98(+1.77%)
Sep 29, 2020 279.77 284.45 272.30 281.46 233,602 +0.81(+0.29%)
Sep 28, 2020 282.55 283.00 277.51 280.65 230,911 -1.75(-0.62%)
Sep 25, 2020 277.35 282.40 274.47 282.40 246,200 +5.83(+2.11%)
Sep 24, 2020 274.57 279.80 270.25 276.57 244,265 +1.89(+0.69%)
Sep 23, 2020 269.21 275.79 268.59 274.68 171,132 +5.88(+2.19%)
Sep 22, 2020 268.81 269.48 263.72 268.80 100,531 -2.27(-0.84%)
Sep 21, 2020 268.17 271.70 264.78 271.07 229,217 -2.89(-1.05%)
Sep 18, 2020 267.62 275.34 262.87 273.96 491,700 +11.34(+4.32%)
Sep 17, 2020 252.73 263.24 247.67 262.62 410,572 +7.49(+2.94%)
Sep 16, 2020 256.01 258.48 253.27 255.13 285,995 -0.31(-0.12%)
Sep 15, 2020 251.25 257.87 250.96 255.44 270,943 +5.27(+2.11%)
Sep 14, 2020 248.57 252.59 246.69 250.17 183,572 +0.58(+0.23%)
Sep 11, 2020 239.99 251.00 235.75 249.59 286,900 +11.34(+4.76%)
Sep 10, 2020 240.79 242.56 236.94 238.25 224,278 -1.98(-0.82%)
Sep 09, 2020 234.61 241.00 230.67 240.23 171,409 +3.07(+1.29%)
Sep 08, 2020 232.21 238.54 226.13 237.16 331,507 -3.01(-1.25%)
Sep 04, 2020 237.57 241.54 230.34 240.17 222,600 +7.42(+3.19%)
Sep 03, 2020 234.36 236.06 231.04 232.75 220,699 -2.19(-0.93%)
Sep 02, 2020 231.93 235.53 223.77 234.94 343,997 -1.36(-0.58%)
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.