Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.510 +0.070 (+2.87%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 23, 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 (%)
Dec 31, 2015 8.120 8.210 8.210 8.210 213,200 +0.00(+0.00%)
Dec 30, 2015 8.100 8.250 8.100 8.210 170,147 +0.05(+0.61%)
Dec 29, 2015 8.210 8.370 7.750 8.160 371,191 -0.21(-2.51%)
Dec 28, 2015 8.670 8.850 8.300 8.370 133,896 -0.19(-2.22%)
Dec 24, 2015 8.450 8.560 8.560 8.560 153,000 +0.15(+1.78%)
Dec 23, 2015 8.700 8.820 8.240 8.410 531,722 -0.41(-4.65%)
Dec 22, 2015 8.870 8.880 8.650 8.820 103,642 +0.10(+1.15%)
Dec 21, 2015 9.000 9.000 8.650 8.720 208,780 -0.14(-1.58%)
Dec 18, 2015 8.780 8.980 8.700 8.860 416,620 +0.29(+3.38%)
Dec 17, 2015 8.590 8.940 8.520 8.570 277,148 -0.06(-0.70%)
Dec 16, 2015 8.500 8.660 8.292 8.630 364,295 +0.20(+2.37%)
Dec 15, 2015 8.150 8.500 8.060 8.430 414,124 +0.38(+4.72%)
Dec 14, 2015 8.000 8.265 7.900 8.050 128,256 +0.00(+0.00%)
Dec 11, 2015 8.200 8.312 7.870 8.050 388,178 -0.38(-4.51%)
Dec 10, 2015 8.200 8.550 7.720 8.430 315,946 +0.38(+4.72%)
Dec 09, 2015 8.290 8.525 7.780 8.050 551,573 -0.06(-0.74%)
Dec 08, 2015 7.460 8.120 7.370 8.110 299,431 +0.45(+5.87%)
Dec 07, 2015 7.780 7.825 7.580 7.660 153,956 -0.25(-3.16%)
Dec 04, 2015 7.870 7.980 7.660 7.910 197,852 +0.13(+1.67%)
Dec 03, 2015 8.230 8.230 7.600 7.780 251,383 -0.33(-4.07%)
Dec 02, 2015 8.230 8.340 8.000 8.110 227,828 -0.08(-0.98%)
Dec 01, 2015 7.800 8.340 7.800 8.190 290,313 +0.38(+4.87%)
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%)
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.