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 (%)
Jul 31, 2019 49.28 49.89 48.10 49.61 981,620 +0.33(+0.67%)
Jul 30, 2019 47.82 49.74 47.65 49.28 821,334 +0.60(+1.23%)
Jul 29, 2019 50.09 50.25 47.28 48.68 1,193,632 -1.23(-2.46%)
Jul 26, 2019 49.91 50.79 49.71 49.91 1,095,200 +0.30(+0.60%)
Jul 25, 2019 53.90 53.96 49.30 49.61 2,066,658 -4.12(-7.67%)
Jul 24, 2019 52.16 54.15 52.16 53.73 1,009,286 +1.14(+2.17%)
Jul 23, 2019 51.79 52.92 51.79 52.59 971,560 +1.04(+2.02%)
Jul 22, 2019 51.03 52.10 50.90 51.55 842,728 +0.29(+0.57%)
Jul 19, 2019 50.85 52.35 50.85 51.26 1,180,800 +1.24(+2.48%)
Jul 18, 2019 49.39 50.33 48.17 50.02 2,107,792 +0.02(+0.04%)
Jul 17, 2019 53.18 53.47 49.76 50.00 2,192,587 -3.19(-6.00%)
Jul 16, 2019 53.75 56.47 52.60 53.19 2,967,595 -0.35(-0.65%)
Jul 15, 2019 53.62 54.40 53.02 53.54 1,186,063 +0.52(+0.98%)
Jul 12, 2019 53.35 53.47 52.41 53.02 640,300 +0.09(+0.17%)
Jul 11, 2019 53.06 54.37 52.80 52.93 965,455 -0.13(-0.25%)
Jul 10, 2019 54.39 54.39 52.80 53.06 816,996 -0.43(-0.80%)
Jul 09, 2019 52.17 53.84 52.16 53.49 1,545,165 +0.59(+1.12%)
Jul 08, 2019 54.14 54.14 52.22 52.90 1,336,743 -1.34(-2.47%)
Jul 05, 2019 54.70 54.70 52.35 54.24 1,041,700 -0.46(-0.84%)
Jul 03, 2019 55.00 55.08 53.57 54.70 657,800 -0.22(-0.40%)
Jul 02, 2019 53.50 54.97 52.37 54.92 2,084,751 +1.31(+2.44%)
Jul 01, 2019 52.78 54.60 51.36 53.61 3,133,858 +3.75(+7.52%)
Jun 28, 2019 49.54 50.18 47.50 49.86 1,150,500 +0.31(+0.63%)
Jun 27, 2019 48.77 49.97 48.43 49.55 1,007,210 +1.36(+2.82%)
Jun 26, 2019 47.55 48.74 47.50 48.19 1,273,869 +1.30(+2.77%)
Jun 25, 2019 48.22 48.27 45.55 46.89 1,892,851 -1.75(-3.60%)
Jun 24, 2019 49.57 50.00 47.86 48.64 1,398,386 -0.77(-1.56%)
Jun 21, 2019 50.50 50.50 48.95 49.41 1,962,200 -1.22(-2.41%)
Jun 20, 2019 50.10 52.04 50.00 50.63 2,863,413 +1.72(+3.52%)
Jun 19, 2019 47.48 49.00 47.06 48.91 1,590,132 +1.69(+3.58%)
Jun 18, 2019 45.18 47.50 44.92 47.22 1,742,043 +2.56(+5.73%)
Jun 17, 2019 45.00 46.00 44.23 44.66 846,523 +0.07(+0.16%)
Jun 14, 2019 44.39 45.58 44.05 44.59 2,015,400 -0.42(-0.93%)
Jun 13, 2019 43.64 45.09 43.26 45.01 1,450,708 +1.42(+3.26%)
Jun 12, 2019 41.90 43.78 41.85 43.59 991,915 +0.50(+1.16%)
Jun 11, 2019 43.85 43.90 42.60 43.09 946,474 +0.58(+1.36%)
Jun 10, 2019 42.98 44.24 42.29 42.51 1,116,885 +0.47(+1.12%)
Jun 07, 2019 40.06 42.75 40.04 42.04 956,700 +2.06(+5.15%)
Jun 06, 2019 39.78 40.29 39.39 39.98 554,902 -0.02(-0.05%)
Jun 05, 2019 41.25 41.36 38.55 40.00 2,337,761 -0.50(-1.23%)
Jun 04, 2019 38.26 40.55 37.65 40.50 1,568,115 +2.79(+7.40%)
Jun 03, 2019 39.22 39.57 37.31 37.71 1,336,630 -1.52(-3.87%)
May 31, 2019 38.54 40.25 37.95 39.23 1,334,000 -0.26(-0.66%)
May 30, 2019 38.95 40.36 38.95 39.49 1,409,653 +0.66(+1.70%)
May 29, 2019 37.25 39.45 36.00 38.83 2,841,777 +0.90(+2.37%)
May 28, 2019 37.09 38.37 37.04 37.93 2,254,902 +1.30(+3.55%)
May 24, 2019 37.42 38.33 36.54 36.63 1,046,000 +0.02(+0.05%)
May 23, 2019 37.25 37.45 35.70 36.61 2,324,180 -1.67(-4.36%)
May 22, 2019 38.02 38.96 38.01 38.28 1,192,128 -0.22(-0.57%)
May 21, 2019 38.19 38.72 37.59 38.50 851,838 +0.91(+2.42%)
May 20, 2019 38.59 38.59 36.89 37.59 2,563,247 -2.05(-5.17%)
May 17, 2019 40.36 40.68 39.21 39.64 1,658,600 -1.99(-4.78%)
May 16, 2019 41.73 42.69 41.42 41.63 1,204,516 -0.06(-0.14%)
May 15, 2019 40.91 42.05 40.83 41.69 1,544,527 +0.50(+1.21%)
May 14, 2019 40.00 41.39 39.50 41.19 1,506,900 +2.02(+5.16%)
May 13, 2019 39.03 39.80 38.00 39.17 2,565,105 -3.18(-7.51%)
May 10, 2019 42.84 42.99 40.26 42.35 1,832,400 -0.44(-1.03%)
May 09, 2019 41.50 43.38 40.15 42.79 1,926,442 -0.36(-0.83%)
May 08, 2019 43.00 44.70 43.00 43.15 1,191,471 -0.30(-0.69%)
May 07, 2019 45.77 45.77 42.15 43.45 2,593,792 -2.68(-5.81%)
May 06, 2019 45.14 46.66 44.47 46.13 2,539,792 -2.82(-5.76%)
May 03, 2019 48.10 49.10 47.82 48.95 1,143,600 +1.32(+2.77%)
May 02, 2019 47.71 48.32 46.60 47.63 1,122,322 -0.28(-0.58%)
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.