Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beigene Ltd ADR (NQ: BGNE )

153.94 -2.59 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 170.99 174.38 168.02 171.66 192,223 +6.13(+3.70%)
Aug 30, 2022 168.57 169.19 163.99 165.53 141,424 -1.77(-1.06%)
Aug 29, 2022 178.56 178.84 166.85 167.30 170,618 -13.79(-7.61%)
Aug 26, 2022 183.64 189.99 181.09 181.09 210,332 +5.14(+2.92%)
Aug 25, 2022 181.28 181.28 173.24 175.95 213,050 -0.26(-0.15%)
Aug 24, 2022 170.51 180.07 170.51 176.21 92,398 +3.19(+1.84%)
Aug 23, 2022 172.01 175.25 171.17 173.02 197,756 +0.03(+0.02%)
Aug 22, 2022 176.85 177.83 172.03 172.99 127,898 -1.85(-1.06%)
Aug 19, 2022 175.49 175.99 171.75 174.84 100,807 -2.99(-1.68%)
Aug 18, 2022 179.72 186.39 175.80 177.83 182,714 -1.99(-1.11%)
Aug 17, 2022 185.00 188.84 177.52 179.82 302,249 -8.43(-4.48%)
Aug 16, 2022 195.09 197.62 187.00 188.25 203,008 -8.91(-4.52%)
Aug 15, 2022 192.98 198.57 190.83 197.16 123,898 +3.19(+1.64%)
Aug 12, 2022 197.95 199.60 192.01 193.97 163,745 -2.67(-1.36%)
Aug 11, 2022 197.90 207.27 194.25 196.64 165,981 +5.26(+2.75%)
Aug 10, 2022 189.44 194.99 187.24 191.38 190,027 -6.24(-3.16%)
Aug 09, 2022 204.00 204.00 192.98 197.62 112,140 -4.62(-2.28%)
Aug 08, 2022 199.10 205.83 197.34 202.24 317,220 +7.77(+4.00%)
Aug 05, 2022 185.88 199.16 183.82 194.47 225,669 +3.39(+1.77%)
Aug 04, 2022 178.00 193.87 172.53 191.08 285,058 +21.36(+12.59%)
Aug 03, 2022 164.59 173.86 164.59 169.72 300,752 +3.87(+2.33%)
Aug 02, 2022 162.00 171.09 162.00 165.85 189,467 +3.36(+2.07%)
Aug 01, 2022 163.34 168.60 161.08 162.49 239,361 -5.59(-3.33%)
Jul 29, 2022 170.52 172.74 167.18 168.08 309,613 -6.79(-3.88%)
Jul 28, 2022 178.48 178.48 170.33 174.87 242,398 -2.74(-1.54%)
Jul 27, 2022 176.12 180.51 174.05 177.61 189,517 +0.31(+0.17%)
Jul 26, 2022 180.00 180.96 175.00 177.30 307,092 -5.29(-2.90%)
Jul 25, 2022 182.55 185.70 179.65 182.59 141,800 +2.02(+1.12%)
Jul 22, 2022 184.09 187.75 179.10 180.57 237,691 -7.96(-4.22%)
Jul 21, 2022 186.00 189.35 183.60 188.53 202,386 +2.53(+1.36%)
Jul 20, 2022 179.00 188.60 175.72 186.00 210,003 +7.64(+4.28%)
Jul 19, 2022 172.00 180.44 168.82 178.36 288,855 +5.62(+3.25%)
Jul 18, 2022 177.85 181.93 172.00 172.74 257,697 -4.41(-2.49%)
Jul 15, 2022 176.48 179.22 171.41 177.15 188,250 +1.22(+0.69%)
Jul 14, 2022 179.38 180.00 170.86 175.93 236,421 +6.19(+3.65%)
Jul 13, 2022 172.34 174.24 160.46 169.74 347,535 -8.92(-4.99%)
Jul 12, 2022 176.00 183.04 170.05 178.66 199,098 +1.64(+0.93%)
Jul 11, 2022 180.57 182.40 173.61 177.02 250,978 -11.72(-6.21%)
Jul 08, 2022 185.39 190.00 183.51 188.74 400,369 -2.67(-1.39%)
Jul 07, 2022 181.27 193.53 181.26 191.41 230,835 +10.36(+5.72%)
Jul 06, 2022 189.78 194.00 168.06 181.05 466,862 -13.43(-6.91%)
Jul 05, 2022 173.57 196.40 171.00 194.48 475,901 +27.53(+16.49%)
Jul 01, 2022 159.82 169.04 158.48 166.95 225,093 +5.10(+3.15%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.