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:

Beigene Ltd ADR (NQ: BGNE )

149.76 -4.26 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 158.94 162.60 154.80 161.85 296,269 -0.44(-0.27%)
Jun 29, 2022 162.01 167.89 159.97 162.29 371,891 -2.74(-1.66%)
Jun 28, 2022 167.80 171.31 160.04 165.03 274,590 -6.24(-3.64%)
Jun 27, 2022 178.12 180.10 167.42 171.27 255,502 -6.72(-3.78%)
Jun 24, 2022 169.53 181.83 166.35 177.99 534,361 +21.79(+13.95%)
Jun 23, 2022 155.68 159.25 152.75 156.20 202,797 +0.52(+0.33%)
Jun 22, 2022 148.00 159.72 148.00 155.68 288,109 +3.01(+1.97%)
Jun 21, 2022 149.26 152.98 139.88 152.67 836,080 +20.53(+15.54%)
Jun 17, 2022 138.27 141.29 131.75 132.14 622,332 -1.64(-1.23%)
Jun 16, 2022 130.48 135.79 128.99 133.78 210,820 -2.96(-2.16%)
Jun 15, 2022 133.67 139.06 132.48 136.74 255,718 +4.73(+3.58%)
Jun 14, 2022 132.02 133.80 129.01 132.01 210,247 +1.71(+1.31%)
Jun 13, 2022 143.40 143.97 127.51 130.30 324,426 -17.17(-11.64%)
Jun 10, 2022 157.77 161.56 145.14 147.47 327,376 -3.17(-2.10%)
Jun 09, 2022 155.72 164.91 148.91 150.64 228,018 -11.41(-7.04%)
Jun 08, 2022 159.96 169.46 158.15 162.05 365,361 +7.48(+4.84%)
Jun 07, 2022 141.00 155.60 140.39 154.57 323,553 +16.14(+11.66%)
Jun 06, 2022 145.41 146.06 136.20 138.43 280,373 -3.48(-2.45%)
Jun 03, 2022 136.92 143.35 134.52 141.91 158,580 +3.10(+2.23%)
Jun 02, 2022 139.02 143.17 137.35 138.81 238,781 -0.21(-0.15%)
Jun 01, 2022 137.57 142.78 136.65 139.02 231,108 +1.80(+1.31%)
May 31, 2022 139.53 144.33 135.17 137.22 523,412 +3.26(+2.43%)
May 27, 2022 130.31 133.96 125.00 133.96 191,569 +2.70(+2.06%)
May 26, 2022 127.68 132.10 127.68 131.26 165,105 +3.85(+3.02%)
May 25, 2022 126.74 128.49 120.94 127.41 222,301 +4.42(+3.59%)
May 24, 2022 129.04 132.00 118.18 122.99 300,024 -12.18(-9.01%)
May 23, 2022 137.50 138.68 132.19 135.17 151,195 -2.15(-1.57%)
May 20, 2022 139.00 139.45 129.30 137.32 259,639 +5.65(+4.29%)
May 19, 2022 132.00 136.54 130.08 131.67 361,490 +0.58(+0.44%)
May 18, 2022 136.57 138.36 128.55 131.09 286,151 -7.49(-5.40%)
May 17, 2022 136.23 139.99 132.91 138.58 191,194 +9.40(+7.28%)
May 16, 2022 130.26 135.94 127.33 129.18 228,845 -3.69(-2.78%)
May 13, 2022 135.98 137.48 130.68 132.87 424,882 +1.39(+1.06%)
May 12, 2022 121.42 131.94 120.00 131.48 411,424 +10.37(+8.56%)
May 11, 2022 128.00 130.00 120.30 121.11 1,133,430 -22.57(-15.71%)
May 10, 2022 148.86 156.66 142.03 143.68 298,377 +9.46(+7.05%)
May 09, 2022 140.42 145.94 131.03 134.22 306,988 -13.07(-8.87%)
May 06, 2022 158.08 158.08 145.87 147.29 226,655 -12.19(-7.64%)
May 05, 2022 162.89 175.44 158.01 159.48 545,333 -3.52(-2.16%)
May 04, 2022 161.12 165.81 150.81 163.00 169,301 -0.53(-0.32%)
May 03, 2022 167.67 167.86 161.09 163.53 118,652 -3.00(-1.80%)
May 02, 2022 156.62 168.36 155.90 166.53 149,679 +6.53(+4.08%)
Apr 29, 2022 170.94 178.79 158.53 160.00 212,042 +1.55(+0.98%)
Apr 28, 2022 165.24 165.24 150.50 158.45 180,222 +0.65(+0.41%)
Apr 27, 2022 155.07 164.91 154.34 157.80 164,013 +5.23(+3.43%)
Apr 26, 2022 162.97 162.98 152.00 152.57 229,067 -10.23(-6.28%)
Apr 25, 2022 161.00 164.83 158.58 162.80 180,129 -0.98(-0.60%)
Apr 22, 2022 168.54 169.59 163.59 163.78 119,164 -0.94(-0.57%)
Apr 21, 2022 172.02 172.02 161.74 164.72 187,476 -7.29(-4.24%)
Apr 20, 2022 175.26 178.98 170.13 172.01 101,803 -4.95(-2.80%)
Apr 19, 2022 174.32 179.98 169.30 176.96 129,241 +4.82(+2.80%)
Apr 18, 2022 178.90 179.11 171.52 172.14 198,205 -10.22(-5.60%)
Apr 14, 2022 186.34 188.50 181.95 182.36 106,017 -5.30(-2.82%)
Apr 13, 2022 185.82 188.95 181.77 187.66 121,543 +5.24(+2.87%)
Apr 12, 2022 190.78 191.95 179.04 182.42 176,151 -1.99(-1.08%)
Apr 11, 2022 191.53 191.82 183.00 184.41 235,585 -12.16(-6.19%)
Apr 08, 2022 208.88 213.85 195.33 196.57 284,691 -17.02(-7.97%)
Apr 07, 2022 209.86 216.15 208.86 213.59 323,483 +1.40(+0.66%)
Apr 06, 2022 204.65 215.86 204.65 212.19 266,836 +0.80(+0.38%)
Apr 05, 2022 212.61 216.13 206.31 211.39 335,909 -4.66(-2.16%)
Apr 04, 2022 208.00 216.38 201.44 216.05 295,747 +18.95(+9.61%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.