Beigene Ltd. Ads
NASDAQ:BGNE

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 123.35 118.00 125.75 120.61 -10.42   (-7.95%) 1,231,100
September 05, 2019 140.00 121.72 142.59 131.03 -9.53   (-6.78%) 1,450,000
September 04, 2019 147.00 140.01 148.66 140.56 -4.98   (-3.42%) 366,200
September 03, 2019 143.00 142.67 145.68 145.54 1.79   (+1.25%) 228,800
August 30, 2019 144.75 142.52 145.98 143.75 -1.06   (-0.73%) 175,455
August 29, 2019 141.56 139.00 145.91 144.81 4.94   (+3.53%) 257,800
August 28, 2019 140.29 138.43 142.00 139.87 -1.74   (-1.23%) 216,000
August 27, 2019 142.00 136.43 142.59 141.61 -0.56   (-0.39%) 352,500
August 26, 2019 143.76 141.22 144.35 142.17 -0.56   (-0.39%) 182,400
August 23, 2019 141.75 141.75 146.40 142.73 -1.21   (-0.84%) 261,800
August 22, 2019 150.00 143.52 150.00 143.94 -2.10   (-1.44%) 406,500
August 21, 2019 145.15 143.50 147.53 146.04 0.89   (+0.61%) 201,700
August 20, 2019 148.20 144.83 149.80 145.15 -3.14   (-2.12%) 252,200
August 19, 2019 145.00 144.99 149.05 148.29 4.53   (+3.15%) 199,800
August 16, 2019 141.51 139.50 144.53 143.76 2.57   (+1.82%) 246,200
August 15, 2019 138.70 138.70 145.32 141.19 1.48   (+1.06%) 336,500
August 14, 2019 134.54 132.65 140.50 139.71 3.81   (+2.80%) 344,600
August 13, 2019 135.27 134.16 137.26 135.90 0.55   (+0.41%) 286,200
August 12, 2019 133.43 132.19 138.64 135.35 2.37   (+1.78%) 344,600
August 09, 2019 133.41 131.06 136.74 132.98 -0.50   (-0.37%) 390,000
August 08, 2019 132.87 130.18 133.74 133.48 2.65   (+2.03%) 195,300
August 07, 2019 130.46 127.52 133.00 130.83 -0.42   (-0.32%) 115,000
August 06, 2019 130.99 127.65 133.43 131.25 1.51   (+1.16%) 129,300
August 05, 2019 134.96 128.29 137.00 129.74 -8.05   (-5.84%) 363,000
August 02, 2019 134.83 131.84 138.05 137.79 1.52   (+1.12%) 182,700
August 01, 2019 136.68 135.37 139.00 136.27 -1.07   (-0.78%) 240,100
July 31, 2019 136.51 134.85 137.42 137.34 0.14   (+0.10%) 220,900
July 30, 2019 135.76 134.27 137.48 137.20 1.46   (+1.08%) 170,100
July 29, 2019 132.83 132.74 135.97 135.74 2.95   (+2.22%) 242,300
July 26, 2019 130.34 129.80 133.21 132.79 2.59   (+1.99%) 170,800
July 25, 2019 128.57 128.53 131.55 130.20 1.20   (+0.93%) 255,600
July 24, 2019 127.87 126.59 129.20 129.00 -0.09   (-0.07%) 107,500
July 23, 2019 130.00 127.65 132.75 129.09 -0.42   (-0.32%) 175,200
July 22, 2019 125.12 122.85 130.58 129.51 5.15   (+4.14%) 357,900
July 19, 2019 124.96 123.79 125.51 124.36 -0.04   (-0.03%) 160,500
July 18, 2019 121.74 118.50 124.94 124.40 3.21   (+2.65%) 258,200
July 17, 2019 122.00 120.28 123.30 121.19 0.02   (+0.02%) 179,300
July 16, 2019 122.90 118.60 122.90 121.17 -1.74   (-1.42%) 172,000
July 15, 2019 123.00 121.32 127.62 122.91 0.21   (+0.17%) 175,100
July 12, 2019 122.75 121.83 125.45 122.70 0.34   (+0.28%) 103,900
July 11, 2019 123.75 121.91 124.51 122.36 -1.91   (-1.54%) 145,800
July 10, 2019 129.01 121.80 129.74 124.27 -4.38   (-3.40%) 475,900
July 09, 2019 126.87 125.91 129.17 128.65 0.60   (+0.47%) 217,900
July 08, 2019 126.94 124.70 128.98 128.05 0.14   (+0.11%) 220,400
July 05, 2019 128.66 125.88 131.69 127.91 -2.05   (-1.58%) 297,600
July 03, 2019 127.08 127.08 130.00 129.96 2.65   (+2.08%) 144,300
July 02, 2019 126.28 123.80 128.80 127.31 0.27   (+0.21%) 214,100
July 01, 2019 126.05 125.54 129.98 127.04 3.09   (+2.49%) 226,200
June 28, 2019 125.15 120.01 126.95 123.95 -2.17   (-1.72%) 248,800
June 27, 2019 125.00 123.19 126.75 126.12 5.10   (+4.21%) 123,011
June 25, 2019 121.06 119.28 124.09 121.02 120,400