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

Baozun Inc ADR (NQ: BZUN )

2.320 -0.060 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 29, 2016 6.040 6.150 5.880 5.900 126,589 -0.12(-1.99%)
Feb 26, 2016 5.790 6.230 5.790 6.020 178,155 +0.24(+4.15%)
Feb 25, 2016 5.610 5.780 5.460 5.780 52,316 +0.10(+1.76%)
Feb 24, 2016 5.880 5.900 5.410 5.680 278,620 -0.34(-5.65%)
Feb 23, 2016 6.000 6.210 5.930 6.020 145,451 +0.01(+0.17%)
Feb 22, 2016 5.720 6.070 5.720 6.010 207,210 +0.35(+6.18%)
Feb 19, 2016 5.600 5.700 5.550 5.660 68,687 -0.01(-0.18%)
Feb 18, 2016 5.480 5.680 5.240 5.670 189,648 +0.27(+5.00%)
Feb 17, 2016 5.410 5.470 5.090 5.400 246,062 +0.23(+4.45%)
Feb 16, 2016 5.890 5.990 5.100 5.170 761,124 +0.26(+5.30%)
Feb 12, 2016 5.250 4.910 4.910 4.910 255,800 -0.17(-3.35%)
Feb 11, 2016 5.000 5.270 5.000 5.080 116,840 -0.34(-6.27%)
Feb 10, 2016 5.420 5.580 5.400 5.420 69,192 +0.06(+1.12%)
Feb 09, 2016 5.260 5.520 5.260 5.360 112,668 +0.01(+0.19%)
Feb 08, 2016 5.900 5.900 5.310 5.350 165,043 -0.61(-10.23%)
Feb 05, 2016 6.000 6.130 5.828 5.960 182,241 -0.07(-1.16%)
Feb 04, 2016 6.180 6.265 6.015 6.030 341,972 -0.20(-3.21%)
Feb 03, 2016 6.380 6.520 6.100 6.230 259,411 -0.13(-2.04%)
Feb 02, 2016 6.430 6.530 6.310 6.360 169,010 -0.11(-1.78%)
Feb 01, 2016 6.500 6.650 6.400 6.475 180,566 -0.12(-1.89%)
Jan 29, 2016 6.500 6.790 6.470 6.600 196,100 +0.11(+1.69%)
Jan 28, 2016 6.320 6.567 6.300 6.490 360,675 +0.24(+3.84%)
Jan 27, 2016 6.320 6.430 6.210 6.250 282,230 -0.15(-2.34%)
Jan 26, 2016 6.680 6.680 6.330 6.400 280,944 -0.30(-4.48%)
Jan 25, 2016 6.780 6.990 6.620 6.700 306,877 -0.03(-0.45%)
Jan 22, 2016 6.750 6.870 6.600 6.730 248,302 +0.26(+4.02%)
Jan 21, 2016 6.240 6.700 5.970 6.470 341,264 +0.33(+5.37%)
Jan 20, 2016 6.290 6.350 5.910 6.140 476,947 -0.32(-4.95%)
Jan 19, 2016 6.710 6.800 6.400 6.460 311,415 -0.07(-1.07%)
Jan 15, 2016 6.570 6.530 6.530 6.530 250,000 -0.41(-5.91%)
Jan 14, 2016 6.670 7.050 6.370 6.940 217,249 +0.41(+6.28%)
Jan 13, 2016 6.770 7.000 6.510 6.530 215,105 -0.19(-2.83%)
Jan 12, 2016 6.660 6.790 6.500 6.720 165,318 +0.21(+3.23%)
Jan 11, 2016 6.760 6.867 6.500 6.510 499,213 -0.24(-3.56%)
Jan 08, 2016 7.000 7.180 6.680 6.750 378,126 -0.02(-0.30%)
Jan 07, 2016 7.110 7.290 6.760 6.770 762,899 -0.75(-9.97%)
Jan 06, 2016 7.550 7.750 7.410 7.520 216,225 -0.03(-0.40%)
Jan 05, 2016 7.480 7.690 7.390 7.550 239,612 +0.08(+1.07%)
Jan 04, 2016 7.850 7.880 7.340 7.470 522,512 -0.74(-9.01%)
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%)
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.