Baozun Inc Ads (NQ: BZUN )

35.64 USD +0.27 (+0.76%)
Official Closing Price Updated: 6:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.40 31.79 30.30 31.72 1,333,400 +0.23(+0.73%)
Feb 27, 2020 31.20 31.79 30.17 31.49 1,008,922 -0.78(-2.42%)
Feb 26, 2020 31.27 32.59 31.26 32.27 807,589 +1.02(+3.26%)
Feb 25, 2020 31.85 31.94 30.52 31.25 1,217,384 -0.26(-0.83%)
Feb 24, 2020 31.56 32.24 31.07 31.51 926,445 -1.67(-5.03%)
Feb 21, 2020 32.61 33.22 31.79 33.18 709,000 +0.60(+1.84%)
Feb 20, 2020 32.94 33.40 32.05 32.58 790,494 -0.35(-1.06%)
Feb 19, 2020 33.02 33.22 32.39 32.93 647,341 +0.54(+1.67%)
Feb 18, 2020 32.80 33.59 32.38 32.39 979,672 -0.49(-1.49%)
Feb 14, 2020 33.28 33.28 32.50 32.88 447,400 -0.18(-0.54%)
Feb 13, 2020 32.73 33.71 32.02 33.06 764,403 -0.24(-0.72%)
Feb 12, 2020 32.25 33.70 32.25 33.30 900,272 +1.22(+3.80%)
Feb 11, 2020 31.59 32.79 31.47 32.08 1,309,640 +0.92(+2.95%)
Feb 10, 2020 31.50 31.96 30.81 31.16 958,470 -0.48(-1.52%)
Feb 07, 2020 32.80 32.80 31.15 31.64 1,143,100 -1.65(-4.96%)
Feb 06, 2020 33.45 33.84 32.58 33.29 527,521 +0.23(+0.70%)
Feb 05, 2020 33.39 33.39 32.48 33.06 804,768 +0.39(+1.19%)
Feb 04, 2020 32.27 33.13 32.27 32.67 2,127,941 +1.00(+3.16%)
Feb 03, 2020 30.05 32.04 29.92 31.67 990,506 +1.56(+5.18%)
Jan 31, 2020 31.01 31.05 29.70 30.11 1,216,500 -1.04(-3.34%)
Jan 30, 2020 30.94 31.42 30.50 31.15 797,504 -0.30(-0.95%)
Jan 29, 2020 31.91 32.00 31.36 31.45 640,844 -0.16(-0.51%)
Jan 28, 2020 32.54 32.78 31.07 31.61 1,404,773 -0.56(-1.74%)
Jan 27, 2020 29.57 32.66 29.50 32.17 1,644,284 -0.23(-0.71%)
Jan 24, 2020 33.91 34.00 31.55 32.40 2,313,900 -1.46(-4.31%)
Jan 23, 2020 34.96 34.96 33.42 33.86 1,320,741 -1.03(-2.95%)
Jan 22, 2020 36.25 36.28 34.82 34.89 1,385,357 -0.85(-2.38%)
Jan 21, 2020 34.84 36.02 34.28 35.74 925,183 +0.18(+0.51%)
Jan 17, 2020 36.47 36.56 35.51 35.56 644,400 -0.53(-1.47%)
Jan 16, 2020 36.50 36.69 35.70 36.09 820,584 +0.11(+0.31%)
Jan 15, 2020 35.43 36.70 35.28 35.98 1,286,079 +0.76(+2.16%)
Jan 14, 2020 36.80 36.84 34.87 35.22 1,534,060 -1.67(-4.53%)
Jan 13, 2020 36.48 37.17 36.25 36.89 1,601,000 +1.04(+2.90%)
Jan 10, 2020 35.49 36.58 35.44 35.85 1,578,200 +0.62(+1.76%)
Jan 09, 2020 34.90 35.53 34.59 35.23 1,248,817 +0.74(+2.15%)
Jan 08, 2020 33.97 34.65 33.59 34.49 1,193,073 +0.42(+1.23%)
Jan 07, 2020 33.90 34.94 33.80 34.07 881,332 +0.27(+0.80%)
Jan 06, 2020 34.54 34.75 33.53 33.80 1,280,217 -1.01(-2.90%)
Jan 03, 2020 34.51 35.82 34.44 34.81 1,164,200 -0.93(-2.60%)
Jan 02, 2020 33.99 35.74 33.77 35.74 1,657,538 +2.62(+7.91%)
Dec 31, 2019 33.50 33.89 33.08 33.12 723,300 -0.20(-0.60%)
Dec 30, 2019 33.17 34.05 33.12 33.32 978,395 -0.01(-0.03%)
Dec 27, 2019 33.97 34.02 32.97 33.33 760,400 -0.44(-1.30%)
Dec 26, 2019 33.36 34.04 33.34 33.77 871,024 +0.41(+1.23%)
Dec 24, 2019 32.60 33.80 32.35 33.36 730,100 +0.74(+2.27%)
Dec 23, 2019 33.52 34.37 32.35 32.62 1,833,785 -1.08(-3.20%)
Dec 20, 2019 34.36 34.60 33.70 33.70 1,690,800 -0.66(-1.92%)
Dec 19, 2019 33.30 34.80 33.30 34.36 1,031,196 +0.58(+1.72%)
Dec 18, 2019 33.97 34.38 33.33 33.78 1,390,507 -0.24(-0.71%)
Dec 17, 2019 33.64 34.05 33.21 34.02 1,414,209 +0.26(+0.77%)
Dec 16, 2019 33.84 34.44 33.18 33.76 3,129,494 -1.23(-3.52%)
Dec 13, 2019 35.26 35.47 34.40 34.99 1,592,600 -0.25(-0.71%)
Dec 12, 2019 35.06 35.53 34.49 35.24 1,766,818 +0.13(+0.37%)
Dec 11, 2019 35.18 35.73 34.88 35.11 1,493,213 -0.29(-0.82%)
Dec 10, 2019 34.02 35.46 34.00 35.40 1,126,635 +1.12(+3.27%)
Dec 09, 2019 34.92 35.14 33.80 34.28 1,729,248 -1.01(-2.86%)
Dec 06, 2019 35.55 35.64 34.96 35.29 761,200 -0.03(-0.08%)
Dec 05, 2019 34.81 35.96 34.81 35.32 956,640 +0.59(+1.70%)
Dec 04, 2019 35.69 35.69 34.72 34.73 1,162,393 -0.29(-0.83%)
Dec 03, 2019 34.40 35.55 34.35 35.02 1,442,990 -0.18(-0.51%)
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.