Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Beigene Ltd ADR (NQ: BGNE )

172.85 +1.82 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 171.00 176.00 169.76 172.85 275,361 +1.82(+1.06%)
May 16, 2024 168.23 172.30 167.56 171.03 256,229 +6.15(+3.73%)
May 15, 2024 162.54 165.27 159.71 164.88 133,253 +4.11(+2.56%)
May 14, 2024 161.75 163.72 159.90 160.77 115,859 -1.40(-0.86%)
May 13, 2024 160.96 164.17 160.96 162.17 108,508 +1.04(+0.65%)
May 10, 2024 166.30 166.30 161.00 161.13 196,397 -7.51(-4.45%)
May 09, 2024 166.06 169.38 165.65 168.64 255,961 +4.20(+2.55%)
May 08, 2024 165.49 168.46 161.38 164.44 220,950 +3.88(+2.42%)
May 07, 2024 162.99 164.40 158.21 160.56 111,912 -1.92(-1.18%)
May 06, 2024 164.51 165.00 161.94 162.48 160,154 +0.23(+0.14%)
May 03, 2024 162.51 162.51 159.25 162.25 195,009 +0.24(+0.15%)
May 02, 2024 160.99 164.60 158.81 162.01 268,400 +5.48(+3.50%)
May 01, 2024 154.30 157.89 154.30 156.53 176,901 +2.59(+1.68%)
Apr 30, 2024 155.00 156.64 150.29 153.94 205,280 -2.59(-1.65%)
Apr 29, 2024 155.00 157.89 153.08 156.53 185,728 +2.95(+1.92%)
Apr 26, 2024 152.11 154.47 150.73 153.58 208,460 +5.02(+3.38%)
Apr 25, 2024 148.40 152.83 146.16 148.56 409,342 +4.44(+3.08%)
Apr 24, 2024 143.45 146.22 141.78 144.12 215,688 +5.13(+3.69%)
Apr 23, 2024 135.75 142.22 134.68 138.99 203,615 +8.05(+6.15%)
Apr 22, 2024 130.55 133.09 129.96 130.94 152,563 +1.42(+1.10%)
Apr 19, 2024 130.00 130.85 126.97 129.52 296,412 -2.44(-1.85%)
Apr 18, 2024 131.40 136.00 131.40 131.96 125,955 +0.10(+0.08%)
Apr 17, 2024 134.40 134.40 131.28 131.86 200,058 -2.19(-1.63%)
Apr 16, 2024 137.28 137.71 133.71 134.05 308,982 -4.35(-3.14%)
Apr 15, 2024 140.68 142.63 137.38 138.40 228,159 -2.90(-2.05%)
Apr 12, 2024 145.00 146.81 140.08 141.30 139,454 -4.83(-3.31%)
Apr 11, 2024 147.62 148.93 145.34 146.13 243,171 -3.63(-2.42%)
Apr 10, 2024 150.34 150.97 147.97 149.76 272,924 -4.26(-2.77%)
Apr 09, 2024 153.70 155.37 150.84 154.02 115,201 +4.27(+2.85%)
Apr 08, 2024 148.84 151.52 148.50 149.75 109,180 -0.28(-0.19%)
Apr 05, 2024 149.57 151.44 148.00 150.03 90,661 +0.46(+0.31%)
Apr 04, 2024 153.26 153.28 149.30 149.57 81,654 -2.38(-1.57%)
Apr 03, 2024 153.53 154.12 150.79 151.95 56,991 -1.30(-0.85%)
Apr 02, 2024 155.51 157.32 152.69 153.25 84,095 -5.98(-3.76%)
Apr 01, 2024 156.87 159.34 152.77 159.23 126,964 +2.84(+1.82%)
Mar 28, 2024 157.00 157.38 155.09 156.39 104,129 +1.31(+0.84%)
Mar 27, 2024 153.05 155.91 153.05 155.08 76,134 +1.27(+0.83%)
Mar 26, 2024 155.96 155.99 151.49 153.81 104,417 -0.11(-0.07%)
Mar 25, 2024 153.14 155.63 151.94 153.92 122,678 +1.90(+1.25%)
Mar 22, 2024 156.48 158.10 151.85 152.02 445,487 -11.68(-7.14%)
Mar 21, 2024 167.10 167.84 162.50 163.70 192,989 -5.92(-3.49%)
Mar 20, 2024 169.44 170.36 166.66 169.62 195,654 +1.52(+0.90%)
Mar 19, 2024 168.31 171.25 165.83 168.10 145,070 -0.40(-0.24%)
Mar 18, 2024 168.33 170.78 168.33 168.50 154,976 -1.50(-0.88%)
Mar 15, 2024 171.79 171.79 166.90 170.00 350,215 +1.10(+0.65%)
Mar 14, 2024 174.14 174.79 165.40 168.90 394,658 -7.57(-4.29%)
Mar 13, 2024 180.98 184.80 175.49 176.47 551,311 +12.72(+7.77%)
Mar 12, 2024 168.70 170.00 162.26 163.75 188,675 -0.78(-0.47%)
Mar 11, 2024 161.79 167.64 158.72 164.53 126,937 +6.01(+3.79%)
Mar 08, 2024 163.80 166.07 157.39 158.52 188,440 -3.73(-2.30%)
Mar 07, 2024 158.04 163.10 158.04 162.25 138,972 +2.73(+1.71%)
Mar 06, 2024 161.28 162.02 158.79 159.52 212,584 -0.90(-0.56%)
Mar 05, 2024 163.81 164.66 159.78 160.42 164,851 -7.44(-4.43%)
Mar 04, 2024 164.26 169.03 160.59 167.86 183,199 +2.84(+1.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.