Stockscreener 앱 받기
172.85
1.06%
+1.82
시간 외 거래:
172.85
BeiGene Ltd ADR 주식 (BGNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $176.0 | $169.8 | $6.24 | 275,270.0 | +1.06% |
| 2024-05-16 | $172.3 | $167.6 | $4.75 | 255,529.0 | +3.73% |
| 2024-05-15 | $165.3 | $159.7 | $5.56 | 131,397.0 | +2.56% |
| 2024-05-14 | $163.7 | $159.9 | $3.82 | 115,549.0 | -0.86% |
| 2024-05-13 | $164.2 | $161.0 | $3.21 | 108,380.0 | +0.65% |
| 2024-05-10 | $166.3 | $161.0 | $5.30 | 196,335.0 | -4.45% |
| 2024-05-09 | $169.4 | $165.7 | $3.73 | 255,251.0 | +2.55% |
| 2024-05-08 | $168.5 | $161.4 | $7.08 | 220,250.0 | +2.42% |
| 2024-05-07 | $164.4 | $158.2 | $6.19 | 108,847.0 | -1.18% |
| 2024-05-06 | $165.0 | $161.9 | $3.06 | 160,005.0 | +0.14% |
| 2024-05-03 | $162.5 | $159.3 | $3.25 | 195,008.0 | +0.15% |
| 2024-05-02 | $164.6 | $158.8 | $5.79 | 268,400.0 | +3.50% |
| 2024-05-01 | $157.9 | $154.3 | $3.59 | 176,901.0 | +1.68% |
| 2024-04-30 | $156.6 | $150.3 | $6.35 | 205,280.0 | -1.65% |
| 2024-04-29 | $157.9 | $153.1 | $4.81 | 185,726.0 | +1.92% |
| 2024-04-26 | $154.5 | $150.7 | $3.74 | 208,460.0 | +3.38% |
| 2024-04-25 | $152.8 | $146.2 | $6.67 | 407,441.0 | +3.08% |
| 2024-04-24 | $146.2 | $141.8 | $4.44 | 215,687.0 | +3.69% |
| 2024-04-23 | $142.2 | $134.7 | $7.54 | 203,615.0 | +6.15% |
| 2024-04-22 | $133.1 | $130.0 | $3.13 | 151,563.0 | +1.10% |
| 2024-04-19 | $130.8 | $127.0 | $3.88 | 253,380.0 | -1.85% |
| 2024-04-18 | $136.0 | $131.4 | $4.60 | 125,708.0 | +0.08% |
BeiGene Ltd ADR 주식 (BGNE) 연도별 가격 이력
이 심층 분석에서는 BeiGene Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BeiGene Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BeiGene Ltd ADR 주식 (BGNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $176.0 | $154.3 | $21.70 | 2,742,392.0 | +12.28% |
| 2024-04 | $159.3 | $127.0 | $32.37 | 4,003,623.0 | -1.57% |
| 2024-03 | $184.8 | $151.5 | $33.31 | 4,181,254.0 | -5.59% |
| 2024-02 | $179.9 | $132.9 | $46.93 | 6,078,295.0 | +11.75% |
| 2024-01 | $184.5 | $147.9 | $36.64 | 6,966,591.0 | -17.81% |
BeiGene Ltd ADR 주식 (BGNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $189.2 | $171.2 | $17.99 | 5,300,979.0 | -3.52% |
| 2023-11 | $205.4 | $178.8 | $26.62 | 4,717,345.0 | +0.35% |
| 2023-10 | $190.8 | $156.6 | $34.22 | 4,565,258.0 | +3.56% |
| 2023-09 | $213.8 | $177.7 | $36.11 | 3,829,537.0 | -13.34% |
| 2023-08 | $219.6 | $183.9 | $35.77 | 5,399,373.0 | -3.11% |
| 2023-07 | $225.2 | $178.2 | $47.03 | 4,406,912.0 | +20.15% |
| 2023-06 | $229.6 | $174.7 | $54.83 | 5,837,069.0 | -19.30% |
| 2023-05 | $266.7 | $213.8 | $52.85 | 3,709,562.0 | -13.35% |
| 2023-04 | $272.5 | $210.3 | $62.18 | 4,011,168.0 | +18.29% |
| 2023-03 | $243.3 | $213.7 | $29.60 | 4,840,619.0 | -4.05% |
| 2023-02 | $260.0 | $208.9 | $51.15 | 4,335,677.0 | -12.25% |
| 2023-01 | $280.6 | $221.3 | $59.29 | 5,315,640.0 | +16.40% |
BeiGene Ltd ADR 주식 (BGNE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $232.6 | $179.2 | $53.40 | 5,852,797.0 | +14.79% |
| 2022-11 | $210.5 | $168.2 | $42.33 | 5,538,342.0 | +13.45% |
| 2022-10 | $180.0 | $124.5 | $55.53 | 5,968,981.0 | +25.27% |
| 2022-09 | $173.9 | $131.4 | $42.43 | 4,773,596.0 | -21.46% |
| 2022-08 | $207.3 | $161.1 | $46.19 | 4,447,757.0 | +2.13% |
| 2022-07 | $196.4 | $158.5 | $37.92 | 5,215,563.0 | +3.85% |
| 2022-06 | $181.8 | $127.5 | $54.32 | 6,807,029.0 | +17.95% |
| 2022-05 | $175.4 | $118.2 | $57.26 | 6,659,300.0 | -14.24% |
| 2022-04 | $216.4 | $150.5 | $65.88 | 4,151,019.0 | -15.16% |
| 2022-03 | $220.8 | $136.1 | $84.75 | 11,472,870.0 | -10.41% |
| 2022-02 | $257.3 | $198.0 | $59.31 | 4,374,392.0 | -13.22% |
| 2022-01 | $275.7 | $194.5 | $81.22 | 5,532,578.0 | -10.46% |
1.11%
1.20%
자본화:
|
볼륨(24시간):