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 )

153.58 +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 (%)
Dec 31, 2020 258.39 258.39 258.39 238,112 +3.39(+1.33%)
Dec 30, 2020 251.00 257.71 249.25 255.00 238,112 +10.00(+4.08%)
Dec 29, 2020 250.66 255.39 244.09 245.00 323,241 -7.64(-3.02%)
Dec 28, 2020 266.00 266.75 248.99 252.64 270,465 -11.08(-4.20%)
Dec 24, 2020 263.04 266.80 259.57 263.72 77,900 -0.14(-0.05%)
Dec 23, 2020 263.79 266.37 256.58 263.86 161,622 +2.42(+0.93%)
Dec 22, 2020 260.97 264.50 258.29 261.44 132,236 +0.02(+0.01%)
Dec 21, 2020 253.99 262.95 253.65 261.42 192,151 +4.14(+1.61%)
Dec 18, 2020 267.00 269.50 255.86 257.28 511,800 -3.19(-1.22%)
Dec 17, 2020 250.33 265.79 248.34 260.47 535,640 +12.84(+5.19%)
Dec 16, 2020 253.03 254.72 241.45 247.63 603,138 +8.39(+3.51%)
Dec 15, 2020 231.20 241.85 230.03 239.24 539,892 +11.18(+4.90%)
Dec 14, 2020 226.80 232.69 224.75 228.06 730,274 -0.19(-0.08%)
Dec 11, 2020 228.30 231.50 225.97 228.25 488,000 +0.30(+0.13%)
Dec 10, 2020 223.99 228.66 220.50 227.95 657,374 +5.50(+2.47%)
Dec 09, 2020 228.43 229.23 219.20 222.45 399,126 -5.64(-2.47%)
Dec 08, 2020 223.29 229.50 221.38 228.09 466,922 +4.48(+2.00%)
Dec 07, 2020 228.00 228.00 221.51 223.61 349,939 +0.73(+0.33%)
Dec 04, 2020 222.57 228.64 220.64 222.88 639,400 +1.57(+0.71%)
Dec 03, 2020 228.22 231.90 220.10 221.31 648,362 -5.69(-2.51%)
Dec 02, 2020 228.70 233.27 224.82 227.00 1,285,761 -19.49(-7.91%)
Dec 01, 2020 260.01 262.50 243.54 246.49 484,334 -9.20(-3.60%)
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%)
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.