Baozun Inc Ads (NQ: BZUN )

35.00 USD +0.32 (+0.92%)
Streaming Delayed Price Updated: 8:37 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.370 8.710 7.760 7.810 776,078 -0.98(-11.15%)
Nov 27, 2015 9.160 9.190 8.000 8.790 861,329 -0.71(-7.47%)
Nov 25, 2015 9.000 9.500 9.500 9.500 1,564,100 +0.62(+6.98%)
Nov 24, 2015 8.440 9.000 8.110 8.880 2,044,397 +0.91(+11.42%)
Nov 23, 2015 7.830 8.170 7.580 7.970 510,332 +0.37(+4.87%)
Nov 20, 2015 6.970 7.740 6.810 7.600 362,028 +0.73(+10.63%)
Nov 19, 2015 6.800 7.080 6.670 6.870 188,369 +0.09(+1.33%)
Nov 18, 2015 6.890 6.890 6.410 6.780 171,586 +0.09(+1.35%)
Nov 17, 2015 6.530 6.720 6.420 6.690 204,043 +0.34(+5.35%)
Nov 16, 2015 6.080 6.470 6.050 6.350 141,823 +0.22(+3.59%)
Nov 13, 2015 6.800 7.100 6.090 6.130 504,479 -0.87(-12.43%)
Nov 12, 2015 6.260 7.180 6.161 7.000 293,474 +0.18(+2.64%)
Nov 11, 2015 6.930 7.050 6.610 6.820 186,089 -0.11(-1.59%)
Nov 10, 2015 7.190 7.360 6.610 6.930 383,590 -0.38(-5.20%)
Nov 09, 2015 7.210 7.530 7.100 7.310 283,932 +0.01(+0.14%)
Nov 06, 2015 7.500 7.520 7.000 7.300 562,736 -0.15(-2.01%)
Nov 05, 2015 7.810 7.970 7.310 7.450 519,703 -0.40(-5.10%)
Nov 04, 2015 8.220 8.240 7.700 7.850 248,804 -0.24(-2.97%)
Nov 03, 2015 8.170 8.430 8.000 8.090 239,683 -0.26(-3.11%)
Nov 02, 2015 8.540 8.570 8.210 8.350 370,700 -0.29(-3.36%)
Oct 30, 2015 8.380 8.650 8.050 8.640 437,511 +0.34(+4.10%)
Oct 29, 2015 7.800 8.440 7.600 8.300 694,429 +0.48(+6.14%)
Oct 28, 2015 7.310 7.900 7.200 7.820 585,495 +0.49(+6.68%)
Oct 27, 2015 8.000 8.090 7.100 7.330 627,181 -0.21(-2.79%)
Oct 26, 2015 6.600 7.940 6.600 7.540 1,262,225 +1.01(+15.47%)
Oct 23, 2015 6.200 6.660 6.140 6.530 351,225 +0.40(+6.53%)
Oct 22, 2015 5.960 6.740 5.960 6.130 250,519 +0.19(+3.20%)
Oct 21, 2015 6.060 6.220 5.850 5.940 174,977 -0.16(-2.62%)
Oct 20, 2015 5.870 6.370 5.870 6.100 189,521 +0.28(+4.81%)
Oct 19, 2015 5.930 5.940 5.710 5.820 170,286 -0.12(-2.02%)
Oct 16, 2015 5.840 6.040 5.670 5.940 221,731 +0.14(+2.41%)
Oct 15, 2015 5.490 5.950 5.360 5.800 281,120 +0.38(+7.01%)
Oct 14, 2015 5.680 5.681 5.320 5.420 128,212 -0.24(-4.24%)
Oct 13, 2015 5.520 5.780 5.320 5.660 139,788 +0.15(+2.72%)
Oct 12, 2015 5.580 5.660 5.320 5.510 98,002 +0.02(+0.36%)
Oct 09, 2015 5.780 5.780 5.321 5.490 166,235 -0.23(-4.02%)
Oct 08, 2015 5.860 5.860 5.420 5.720 264,647 -0.10(-1.72%)
Oct 07, 2015 5.350 5.880 5.270 5.820 459,834 +0.53(+10.02%)
Oct 06, 2015 5.250 5.340 5.160 5.290 84,893 +0.07(+1.34%)
Oct 05, 2015 5.310 5.360 5.150 5.220 202,212 -0.03(-0.57%)
Oct 02, 2015 4.580 5.290 4.500 5.250 626,811 +0.61(+13.15%)
Oct 01, 2015 4.760 4.922 4.550 4.640 118,834 -0.18(-3.73%)
Sep 30, 2015 4.850 5.120 4.720 4.820 122,150 +0.02(+0.42%)
Sep 29, 2015 4.800 4.900 4.700 4.800 104,348 +0.00(+0.00%)
Sep 28, 2015 4.960 5.160 4.750 4.800 183,334 -0.23(-4.57%)
Sep 25, 2015 5.160 5.170 4.920 5.030 103,035 -0.08(-1.57%)
Sep 24, 2015 4.900 5.110 4.850 5.110 121,283 +0.15(+3.02%)
Sep 23, 2015 5.200 5.245 4.920 4.960 128,019 -0.23(-4.43%)
Sep 22, 2015 5.050 5.385 5.000 5.190 129,320 +0.04(+0.78%)
Sep 21, 2015 5.460 5.460 5.100 5.150 110,478 -0.28(-5.16%)
Sep 18, 2015 5.260 5.450 5.260 5.430 110,011 +0.08(+1.50%)
Sep 17, 2015 5.340 5.450 5.220 5.350 145,456 +0.06(+1.13%)
Sep 16, 2015 5.130 5.300 5.080 5.290 171,955 +0.21(+4.13%)
Sep 15, 2015 4.990 5.100 4.970 5.080 293,220 +0.09(+1.80%)
Sep 14, 2015 5.080 5.210 4.950 4.990 54,784 -0.10(-1.96%)
Sep 11, 2015 5.050 5.120 5.030 5.090 86,948 -0.02(-0.39%)
Sep 10, 2015 5.100 5.220 5.000 5.110 76,870 +0.01(+0.20%)
Sep 09, 2015 5.460 5.490 5.030 5.100 252,423 -0.24(-4.49%)
Sep 08, 2015 5.300 5.380 5.300 5.340 143,663 +0.19(+3.69%)
Sep 04, 2015 5.180 5.150 5.150 5.150 245,300 -0.13(-2.46%)
Sep 03, 2015 4.990 5.610 4.900 5.280 613,297 +0.34(+6.88%)
Sep 02, 2015 4.940 4.990 4.840 4.940 104,054 +0.05(+1.02%)
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.