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:

Beigene Ltd ADR (NQ: BGNE )

390.41 USD -8.09 (-2.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 392.00 413.33 390.67 398.50 554,015 -4.64(-1.15%)
Sep 17, 2021 422.00 426.56 395.00 403.14 1,364,209 +17.90(+4.65%)
Sep 16, 2021 381.80 386.29 377.51 385.24 392,960 +9.91(+2.64%)
Sep 15, 2021 377.00 383.28 370.64 375.33 578,716 +6.44(+1.75%)
Sep 14, 2021 364.23 370.99 361.56 368.89 398,040 +4.66(+1.28%)
Sep 13, 2021 352.00 367.00 350.64 364.23 549,057 +12.24(+3.48%)
Sep 10, 2021 343.80 352.47 342.67 351.99 235,295 +14.65(+4.34%)
Sep 09, 2021 338.00 345.77 334.79 337.34 192,840 -5.30(-1.55%)
Sep 08, 2021 335.11 346.61 333.67 342.64 165,029 -3.97(-1.15%)
Sep 07, 2021 343.00 350.91 336.82 346.61 345,512 +10.29(+3.06%)
Sep 03, 2021 334.00 339.09 329.09 336.32 232,512 +3.31(+0.99%)
Sep 02, 2021 330.00 333.01 320.61 333.01 296,645 +5.75(+1.76%)
Sep 01, 2021 310.53 328.65 308.80 327.26 508,657 +18.96(+6.15%)
Aug 31, 2021 305.55 308.34 294.37 308.30 510,613 +6.48(+2.15%)
Aug 30, 2021 290.80 303.27 290.01 301.82 439,081 +19.84(+7.04%)
Aug 27, 2021 287.66 288.30 277.60 281.98 224,161 -0.84(-0.30%)
Aug 26, 2021 290.00 291.42 280.00 282.82 185,694 -7.30(-2.52%)
Aug 25, 2021 282.03 292.85 280.26 290.12 139,952 +4.65(+1.63%)
Aug 24, 2021 283.00 294.39 283.00 285.47 442,376 +12.14(+4.44%)
Aug 23, 2021 256.00 275.26 255.06 273.33 492,460 +23.73(+9.51%)
Aug 20, 2021 274.30 276.84 238.88 249.60 1,445,489 -25.84(-9.38%)
Aug 19, 2021 288.43 289.43 268.87 275.44 601,741 -14.52(-5.01%)
Aug 18, 2021 283.00 294.99 282.01 289.96 359,044 +8.43(+2.99%)
Aug 17, 2021 274.02 285.09 271.08 281.53 408,337 +0.97(+0.35%)
Aug 16, 2021 278.12 286.40 272.76 280.56 247,188 +4.37(+1.58%)
Aug 13, 2021 283.99 286.95 275.82 276.19 156,469 -12.32(-4.27%)
Aug 12, 2021 281.03 288.96 269.25 288.51 436,375 +8.79(+3.14%)
Aug 11, 2021 301.03 303.41 275.63 279.72 594,973 -35.73(-11.33%)
Aug 10, 2021 320.30 321.07 310.50 315.45 129,064 -3.75(-1.17%)
Aug 09, 2021 317.45 327.87 315.30 319.20 228,195 -2.25(-0.70%)
Aug 06, 2021 328.30 328.30 315.65 321.45 157,969 -14.43(-4.30%)
Aug 05, 2021 343.51 346.00 330.85 335.88 272,151 -7.21(-2.10%)
Aug 04, 2021 341.44 348.99 339.04 343.09 332,504 +1.64(+0.48%)
Aug 03, 2021 328.12 343.00 323.03 341.45 478,762 +14.03(+4.29%)
Aug 02, 2021 318.79 328.60 313.26 327.42 439,036 +10.31(+3.25%)
Jul 30, 2021 309.39 318.35 309.39 317.11 250,196 +4.92(+1.58%)
Jul 29, 2021 315.24 315.24 300.63 312.19 305,048 -0.52(-0.17%)
Jul 28, 2021 277.94 315.00 275.00 312.71 926,445 +43.46(+16.14%)
Jul 27, 2021 260.54 270.77 258.36 269.25 840,297 -5.38(-1.96%)
Jul 26, 2021 305.26 311.96 250.19 274.63 1,247,836 -42.30(-13.35%)
Jul 23, 2021 315.61 318.92 309.39 316.93 305,410 -4.80(-1.49%)
Jul 22, 2021 307.47 323.32 304.17 321.73 232,810 +15.11(+4.93%)
Jul 21, 2021 317.66 320.62 304.23 306.62 274,481 -10.77(-3.39%)
Jul 20, 2021 321.45 322.89 316.02 317.39 302,744 -3.20(-1.00%)
Jul 19, 2021 324.00 325.05 316.38 320.59 101,495 -5.39(-1.65%)
Jul 16, 2021 331.90 338.00 324.60 325.98 175,652 -5.91(-1.78%)
Jul 15, 2021 332.17 336.88 330.00 331.89 211,326 -1.11(-0.33%)
Jul 14, 2021 334.73 335.43 328.15 333.00 169,158 +2.65(+0.80%)
Jul 13, 2021 332.06 338.73 328.37 330.35 154,172 -0.77(-0.23%)
Jul 12, 2021 336.74 336.74 326.56 331.12 197,809 +1.87(+0.57%)
Jul 09, 2021 322.13 332.76 318.01 329.25 161,089 +9.14(+2.86%)
Jul 08, 2021 311.71 324.98 308.30 320.11 228,707 +5.01(+1.59%)
Jul 07, 2021 322.23 327.02 309.61 315.10 579,282 -8.53(-2.64%)
Jul 06, 2021 331.88 335.65 320.80 323.63 386,890 -15.63(-4.61%)
Jul 02, 2021 349.43 349.43 336.50 339.26 70,656 -10.39(-2.97%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.