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 (%)
Mar 31, 2016 5.810 6.000 5.810 5.840 158,407 -0.05(-0.85%)
Mar 30, 2016 5.810 6.000 5.810 5.890 188,138 +0.19(+3.33%)
Mar 29, 2016 5.690 5.750 5.500 5.700 119,066 +0.02(+0.35%)
Mar 28, 2016 5.740 5.830 5.600 5.680 156,834 -0.16(-2.74%)
Mar 24, 2016 5.930 5.840 5.840 5.840 121,300 +0.00(+0.00%)
Mar 23, 2016 6.020 6.070 5.760 5.840 98,204 -0.18(-2.99%)
Mar 22, 2016 6.080 6.150 5.910 6.020 256,390 -0.05(-0.82%)
Mar 21, 2016 6.100 6.200 5.990 6.070 315,864 +0.22(+3.76%)
Mar 18, 2016 5.820 5.990 5.765 5.850 173,920 +0.07(+1.21%)
Mar 17, 2016 5.690 5.880 5.650 5.780 71,202 +0.03(+0.52%)
Mar 16, 2016 5.690 5.800 5.600 5.750 68,157 +0.06(+1.05%)
Mar 15, 2016 5.820 5.820 5.610 5.690 86,020 -0.19(-3.23%)
Mar 14, 2016 5.840 5.950 5.820 5.880 137,820 +0.00(+0.00%)
Mar 11, 2016 5.820 5.880 5.730 5.880 75,653 +0.16(+2.80%)
Mar 10, 2016 5.970 5.990 5.600 5.720 124,254 -0.23(-3.87%)
Mar 09, 2016 5.800 5.970 5.790 5.950 115,484 +0.15(+2.59%)
Mar 08, 2016 5.930 5.990 5.750 5.800 163,769 -0.15(-2.52%)
Mar 07, 2016 5.810 6.100 5.810 5.950 212,408 +0.06(+1.02%)
Mar 04, 2016 5.500 6.100 5.420 5.890 389,047 +0.50(+9.28%)
Mar 03, 2016 5.630 5.650 5.350 5.390 238,914 -0.28(-4.94%)
Mar 02, 2016 5.980 5.980 5.650 5.670 155,665 -0.23(-3.90%)
Mar 01, 2016 6.030 6.300 5.710 5.900 239,139 +0.00(+0.00%)
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%)
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.