Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.15 38.27 37.20 37.45 1,346,648 -0.34(-0.90%)
Feb 27, 2019 38.24 38.89 37.64 37.79 1,492,670 -0.73(-1.90%)
Feb 26, 2019 38.18 38.85 37.36 38.52 1,646,365 +0.01(+0.03%)
Feb 25, 2019 39.50 39.67 37.61 38.51 3,141,934 +1.53(+4.14%)
Feb 22, 2019 35.08 37.03 35.08 36.98 1,785,900 +2.40(+6.94%)
Feb 21, 2019 35.56 35.97 34.00 34.58 1,170,690 -1.06(-2.97%)
Feb 20, 2019 34.14 36.07 34.06 35.64 2,524,117 +1.68(+4.95%)
Feb 19, 2019 32.80 34.14 32.50 33.96 2,087,277 +0.82(+2.47%)
Feb 15, 2019 35.07 35.15 33.01 33.14 2,048,700 -1.70(-4.88%)
Feb 14, 2019 34.88 35.15 34.40 34.84 668,748 -0.13(-0.37%)
Feb 13, 2019 35.03 35.20 34.34 34.97 1,569,183 +0.39(+1.13%)
Feb 12, 2019 34.56 34.69 33.90 34.58 1,286,891 +0.45(+1.32%)
Feb 11, 2019 34.61 35.35 33.68 34.13 1,552,063 +0.09(+0.26%)
Feb 08, 2019 33.59 34.60 33.31 34.04 925,300 -0.07(-0.21%)
Feb 07, 2019 35.88 36.09 33.55 34.11 1,780,423 -2.26(-6.21%)
Feb 06, 2019 36.27 36.87 35.76 36.37 826,598 +0.17(+0.47%)
Feb 05, 2019 36.01 37.42 36.01 36.20 1,126,877 +0.30(+0.84%)
Feb 04, 2019 35.14 36.27 34.72 35.90 1,342,010 +0.70(+1.99%)
Feb 01, 2019 35.80 35.97 34.92 35.20 2,344,700 -0.60(-1.68%)
Jan 31, 2019 34.67 36.28 34.67 35.80 2,179,108 +1.39(+4.04%)
Jan 30, 2019 34.52 35.00 33.81 34.41 1,048,976 +0.67(+1.99%)
Jan 29, 2019 34.03 34.66 33.68 33.74 1,418,006 -0.56(-1.63%)
Jan 28, 2019 33.71 34.42 33.24 34.30 1,053,922 -0.14(-0.41%)
Jan 25, 2019 33.73 35.00 33.61 34.44 1,637,500 +1.55(+4.71%)
Jan 24, 2019 32.25 33.20 32.05 32.89 1,128,948 +0.47(+1.45%)
Jan 23, 2019 32.84 33.74 31.61 32.42 1,741,089 +0.01(+0.03%)
Jan 22, 2019 32.75 32.96 31.71 32.41 1,789,387 -0.88(-2.64%)
Jan 18, 2019 31.80 34.45 31.75 33.29 3,254,200 +1.96(+6.26%)
Jan 17, 2019 30.69 32.12 30.43 31.33 1,101,659 +0.51(+1.65%)
Jan 16, 2019 30.60 31.52 30.60 30.82 1,437,024 +0.52(+1.72%)
Jan 15, 2019 29.95 31.05 29.94 30.30 1,743,209 +0.59(+1.99%)
Jan 14, 2019 30.63 30.63 29.39 29.71 1,994,383 -1.81(-5.74%)
Jan 11, 2019 31.65 31.88 30.78 31.52 1,161,600 -0.29(-0.91%)
Jan 10, 2019 32.63 32.90 31.27 31.81 2,111,289 -1.19(-3.61%)
Jan 09, 2019 32.55 33.72 32.41 33.00 1,484,593 +0.97(+3.03%)
Jan 08, 2019 32.20 32.61 31.36 32.03 1,623,794 +0.50(+1.59%)
Jan 07, 2019 30.83 31.65 30.07 31.53 1,499,805 +1.21(+3.99%)
Jan 04, 2019 29.00 30.62 28.79 30.32 1,334,800 +1.95(+6.87%)
Jan 03, 2019 29.23 29.68 28.20 28.37 1,092,909 -1.42(-4.77%)
Jan 02, 2019 28.23 30.34 27.81 29.79 1,646,912 +0.58(+1.99%)
Dec 31, 2018 30.92 31.18 28.80 29.21 1,329,900 -1.32(-4.32%)
Dec 28, 2018 30.63 31.28 29.56 30.53 1,217,000 +0.20(+0.66%)
Dec 27, 2018 29.39 30.34 28.94 30.33 1,243,263 +0.30(+1.00%)
Dec 26, 2018 29.28 30.07 28.47 30.03 1,315,549 +0.80(+2.74%)
Dec 24, 2018 28.29 29.46 27.84 29.23 879,300 +1.00(+3.54%)
Dec 21, 2018 29.78 29.90 27.93 28.23 1,869,600 -1.18(-4.01%)
Dec 20, 2018 29.96 30.48 28.62 29.41 2,665,156 -0.83(-2.74%)
Dec 19, 2018 32.30 32.36 29.81 30.24 2,423,646 -2.23(-6.87%)
Dec 18, 2018 33.49 33.63 31.80 32.47 2,026,316 -0.63(-1.90%)
Dec 17, 2018 36.04 36.04 32.52 33.10 2,369,790 -3.05(-8.44%)
Dec 14, 2018 36.06 38.30 35.80 36.15 1,509,800 -0.72(-1.95%)
Dec 13, 2018 37.93 38.69 36.75 36.87 1,894,736 +0.31(+0.85%)
Dec 12, 2018 35.65 37.85 35.65 36.56 2,549,689 +1.66(+4.76%)
Dec 11, 2018 34.60 35.29 34.16 34.90 1,194,817 +0.96(+2.83%)
Dec 10, 2018 33.25 34.35 32.42 33.94 1,532,102 +0.40(+1.19%)
Dec 07, 2018 34.95 35.99 33.41 33.54 1,291,800 -1.69(-4.80%)
Dec 06, 2018 34.06 35.46 33.00 35.23 2,392,645 -1.17(-3.21%)
Dec 04, 2018 36.24 37.64 35.80 36.40 2,465,300 -0.05(-0.14%)
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.