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 (%)
Feb 28, 2022 205.64 215.38 201.14 210.52 354,942 -3.59(-1.68%)
Feb 25, 2022 216.00 214.49 200.95 214.11 220,364 -1.73(-0.80%)
Feb 24, 2022 200.95 217.14 198.28 215.84 301,698 +12.54(+6.17%)
Feb 23, 2022 215.99 221.81 199.25 203.30 253,757 -4.58(-2.20%)
Feb 22, 2022 204.14 212.98 202.33 207.88 193,785 -5.12(-2.40%)
Feb 18, 2022 213.00 0 +7.81(+3.81%)
Feb 17, 2022 216.51 217.40 201.64 205.19 171,078 -15.01(-6.82%)
Feb 16, 2022 220.00 221.04 212.89 220.20 189,273 +0.31(+0.14%)
Feb 15, 2022 213.98 226.88 213.98 219.89 187,782 +14.59(+7.11%)
Feb 14, 2022 200.03 208.50 198.89 205.30 161,396 +3.04(+1.50%)
Feb 11, 2022 215.26 217.25 198.00 202.26 289,260 -17.60(-8.01%)
Feb 10, 2022 222.11 230.00 216.09 219.86 203,292 -1.39(-0.63%)
Feb 09, 2022 212.32 225.80 210.86 221.25 257,568 +10.06(+4.76%)
Feb 08, 2022 221.09 221.25 205.98 211.19 282,275 -7.65(-3.50%)
Feb 07, 2022 228.26 232.41 218.06 218.84 230,001 -4.92(-2.20%)
Feb 04, 2022 223.42 230.10 220.49 223.76 153,872 +0.26(+0.12%)
Feb 03, 2022 242.00 222.96 223.50 236,558 -22.10(-9.00%)
Feb 02, 2022 256.29 256.58 242.28 245.60 205,296 -8.84(-3.47%)
Feb 01, 2022 238.69 257.31 238.69 254.44 294,740 +11.86(+4.89%)
Jan 31, 2022 220.46 242.58 349,945 +29.65(+13.92%)
Jan 28, 2022 202.06 212.94 194.50 212.93 428,594 +10.03(+4.94%)
Jan 27, 2022 222.20 224.51 200.75 202.90 314,704 -21.61(-9.63%)
Jan 26, 2022 229.50 234.50 221.89 224.51 131,471 -8.96(-3.84%)
Jan 25, 2022 243.67 246.97 227.34 233.47 281,525 -15.38(-6.18%)
Jan 24, 2022 244.02 250.00 238.54 248.85 288,900 -2.60(-1.03%)
Jan 21, 2022 247.00 254.23 243.88 251.45 310,076 +0.08(+0.03%)
Jan 20, 2022 247.98 254.94 243.86 251.37 358,602 +14.52(+6.13%)
Jan 19, 2022 240.30 248.06 236.04 236.85 144,152 -2.78(-1.16%)
Jan 18, 2022 233.22 246.28 231.32 239.63 284,831 +0.99(+0.41%)
Jan 14, 2022 238.64 0 +2.46(+1.04%)
Jan 13, 2022 250.33 250.54 232.90 236.18 163,568 -13.51(-5.41%)
Jan 12, 2022 252.31 256.29 244.76 249.69 277,639 +8.05(+3.33%)
Jan 11, 2022 237.54 249.75 230.91 241.64 301,286 +2.48(+1.04%)
Jan 10, 2022 230.18 239.23 226.60 239.16 156,339 +9.64(+4.20%)
Jan 07, 2022 228.70 238.64 226.87 229.52 260,287 +4.18(+1.85%)
Jan 06, 2022 220.58 229.27 220.04 225.34 341,195 +3.76(+1.70%)
Jan 05, 2022 238.18 246.85 220.40 221.58 411,983 -24.64(-10.01%)
Jan 04, 2022 256.50 257.40 245.06 246.22 358,557 -23.34(-8.66%)
Jan 03, 2022 267.00 275.72 260.43 269.56 168,981 -1.37(-0.51%)
Dec 31, 2021 276.99 278.99 264.58 270.93 375,042 -2.48(-0.91%)
Dec 30, 2021 256.67 279.96 256.30 273.41 206,571 +12.55(+4.81%)
Dec 29, 2021 270.00 271.00 258.82 260.86 166,319 -9.80(-3.62%)
Dec 28, 2021 265.10 275.97 264.18 270.66 221,032 +5.57(+2.10%)
Dec 27, 2021 268.63 268.79 261.14 265.09 265,387 -3.54(-1.32%)
Dec 23, 2021 269.41 271.13 262.73 268.63 188,830 -5.26(-1.92%)
Dec 22, 2021 269.87 279.96 269.87 273.89 289,723 -1.37(-0.50%)
Dec 21, 2021 276.00 277.05 267.40 275.26 223,434 +1.46(+0.53%)
Dec 20, 2021 273.80 286.00 270.18 273.80 464,368 +0.09(+0.03%)
Dec 17, 2021 262.04 275.99 261.00 273.71 623,197 +0.67(+0.25%)
Dec 16, 2021 265.00 286.06 264.01 273.04 963,391 +24.48(+9.85%)
Dec 15, 2021 252.49 256.21 222.21 248.56 1,794,766 -29.87(-10.73%)
Dec 14, 2021 283.29 287.04 273.26 278.43 414,623 -4.52(-1.60%)
Dec 13, 2021 296.01 296.01 282.24 282.95 242,519 -15.48(-5.19%)
Dec 10, 2021 305.65 309.06 295.05 298.43 169,024 -7.17(-2.35%)
Dec 09, 2021 320.00 325.45 305.47 305.60 191,873 -9.43(-2.99%)
Dec 08, 2021 315.00 319.17 306.20 315.03 143,337 -2.22(-0.70%)
Dec 07, 2021 309.31 322.73 307.01 317.25 367,234 +18.04(+6.03%)
Dec 06, 2021 303.01 313.94 284.01 299.21 563,110 -14.93(-4.75%)
Dec 03, 2021 349.58 350.95 311.02 314.14 435,053 -31.73(-9.17%)
Dec 02, 2021 354.34 365.16 343.20 345.87 237,180 -6.11(-1.74%)
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.