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, 2022 192.10 202.90 187.95 191.61 1,231,230 +11.75(+6.53%)
Nov 29, 2022 184.12 184.42 176.32 179.86 181,795 +0.57(+0.32%)
Nov 28, 2022 178.80 183.06 176.55 179.29 222,134 +4.32(+2.47%)
Nov 25, 2022 177.08 179.00 171.93 174.97 136,701 -6.82(-3.75%)
Nov 23, 2022 177.72 183.00 175.50 181.79 222,771 +5.25(+2.97%)
Nov 22, 2022 191.18 192.46 175.61 176.54 278,196 -18.11(-9.30%)
Nov 21, 2022 198.52 202.65 193.58 194.65 142,326 -8.48(-4.17%)
Nov 18, 2022 198.02 204.10 196.51 203.13 115,293 +2.56(+1.28%)
Nov 17, 2022 201.17 205.95 198.85 200.57 248,086 -5.20(-2.53%)
Nov 16, 2022 207.79 208.94 204.63 205.77 171,233 -1.94(-0.93%)
Nov 15, 2022 210.00 210.51 203.17 207.71 280,227 +4.73(+2.33%)
Nov 14, 2022 203.99 207.54 200.12 202.98 210,036 +5.03(+2.54%)
Nov 11, 2022 195.00 200.96 190.65 197.95 269,094 +9.15(+4.85%)
Nov 10, 2022 186.11 195.97 183.34 188.80 185,204 +12.57(+7.13%)
Nov 09, 2022 184.21 190.00 174.85 176.23 258,248 -12.90(-6.82%)
Nov 08, 2022 190.46 190.50 183.27 189.13 205,302 -3.65(-1.89%)
Nov 07, 2022 187.41 199.60 187.41 192.78 266,586 +7.35(+3.96%)
Nov 04, 2022 188.00 189.39 180.00 185.43 229,789 +0.32(+0.17%)
Nov 03, 2022 179.26 185.66 174.51 185.11 176,313 +6.68(+3.74%)
Nov 02, 2022 177.99 183.45 171.00 178.43 306,589 +9.00(+5.31%)
Nov 01, 2022 175.86 176.94 168.18 169.43 203,536 +0.54(+0.32%)
Oct 31, 2022 166.28 171.28 163.64 168.89 200,470 +2.77(+1.67%)
Oct 28, 2022 159.07 167.27 157.69 166.12 155,393 -0.87(-0.52%)
Oct 27, 2022 165.34 170.24 160.49 166.99 201,986 -3.97(-2.32%)
Oct 26, 2022 165.99 173.75 165.99 170.96 224,258 +10.08(+6.27%)
Oct 25, 2022 154.73 163.24 153.10 160.88 209,140 +5.06(+3.25%)
Oct 24, 2022 155.01 162.00 142.02 155.82 684,818 -13.55(-8.00%)
Oct 21, 2022 162.32 170.05 161.11 169.37 159,252 +8.99(+5.61%)
Oct 20, 2022 160.57 162.25 157.60 160.38 218,329 +5.50(+3.55%)
Oct 19, 2022 165.00 167.08 153.86 154.88 233,668 -12.22(-7.31%)
Oct 18, 2022 177.37 179.99 165.61 167.10 235,367 +0.27(+0.16%)
Oct 17, 2022 163.49 173.76 161.14 166.83 305,764 +10.99(+7.05%)
Oct 14, 2022 158.00 169.10 155.81 155.84 408,929 +3.95(+2.60%)
Oct 13, 2022 148.54 153.78 138.64 151.89 523,922 +0.59(+0.39%)
Oct 12, 2022 128.99 155.74 126.27 151.30 858,118 +25.79(+20.55%)
Oct 11, 2022 128.68 130.39 124.46 125.51 288,612 -5.39(-4.12%)
Oct 10, 2022 134.00 134.00 130.38 130.90 409,685 -3.97(-2.94%)
Oct 07, 2022 137.13 137.65 133.29 134.87 168,785 -5.47(-3.90%)
Oct 06, 2022 142.42 143.81 139.06 140.34 57,810 -3.93(-2.72%)
Oct 05, 2022 144.69 144.80 138.01 144.27 80,212 -0.67(-0.46%)
Oct 04, 2022 140.23 146.11 139.19 144.94 150,478 +7.80(+5.69%)
Oct 03, 2022 133.22 139.24 131.54 137.14 213,651 +2.32(+1.72%)
Sep 30, 2022 134.27 137.78 133.31 134.82 257,250 -1.46(-1.07%)
Sep 29, 2022 137.79 138.22 132.73 136.28 137,626 -6.15(-4.32%)
Sep 28, 2022 136.95 144.04 136.95 142.43 185,838 +3.87(+2.79%)
Sep 27, 2022 140.58 145.71 136.12 138.56 312,247 +6.76(+5.13%)
Sep 26, 2022 138.64 138.64 131.43 131.80 317,991 -6.84(-4.93%)
Sep 23, 2022 141.50 142.20 136.84 138.64 242,457 -5.39(-3.74%)
Sep 22, 2022 147.47 148.12 142.52 144.03 251,608 -4.82(-3.24%)
Sep 21, 2022 153.40 154.00 147.50 148.85 241,060 -4.89(-3.18%)
Sep 20, 2022 153.50 155.08 152.50 153.74 208,957 -1.08(-0.70%)
Sep 19, 2022 153.88 155.73 153.02 154.82 213,657 -2.27(-1.45%)
Sep 16, 2022 158.43 159.58 154.00 157.09 293,422 -3.54(-2.20%)
Sep 15, 2022 153.53 161.29 153.53 160.63 165,564 +6.38(+4.14%)
Sep 14, 2022 160.98 161.03 152.53 154.25 268,241 -8.62(-5.29%)
Sep 13, 2022 166.00 166.76 162.80 162.87 381,148 -10.88(-6.26%)
Sep 12, 2022 167.50 173.84 167.47 173.75 166,613 +3.04(+1.78%)
Sep 09, 2022 170.74 173.86 168.49 170.71 155,703 +3.50(+2.09%)
Sep 08, 2022 163.10 167.21 163.10 167.21 135,176 +2.97(+1.81%)
Sep 07, 2022 163.45 165.66 161.65 164.24 203,940 +0.79(+0.48%)
Sep 06, 2022 164.63 168.40 160.68 163.45 328,176 -3.43(-2.06%)
Sep 02, 2022 168.01 169.61 165.93 166.88 166,073 -4.22(-2.47%)
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.