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

Baozun Inc ADR (NQ: BZUN )

2.270 -0.110 (-4.62%)
Streaming Delayed Price Updated: 12:16 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 (%)
Oct 30, 2015 8.380 8.650 8.050 8.640 437,511 +0.34(+4.10%)
Oct 29, 2015 7.800 8.440 7.600 8.300 694,429 +0.48(+6.14%)
Oct 28, 2015 7.310 7.900 7.200 7.820 585,495 +0.49(+6.68%)
Oct 27, 2015 8.000 8.090 7.100 7.330 627,181 -0.21(-2.79%)
Oct 26, 2015 6.600 7.940 6.600 7.540 1,262,225 +1.01(+15.47%)
Oct 23, 2015 6.200 6.660 6.140 6.530 351,225 +0.40(+6.53%)
Oct 22, 2015 5.960 6.740 5.960 6.130 250,519 +0.19(+3.20%)
Oct 21, 2015 6.060 6.220 5.850 5.940 174,977 -0.16(-2.62%)
Oct 20, 2015 5.870 6.370 5.870 6.100 189,521 +0.28(+4.81%)
Oct 19, 2015 5.930 5.940 5.710 5.820 170,286 -0.12(-2.02%)
Oct 16, 2015 5.840 6.040 5.670 5.940 221,731 +0.14(+2.41%)
Oct 15, 2015 5.490 5.950 5.360 5.800 281,120 +0.38(+7.01%)
Oct 14, 2015 5.680 5.681 5.320 5.420 128,212 -0.24(-4.24%)
Oct 13, 2015 5.520 5.780 5.320 5.660 139,788 +0.15(+2.72%)
Oct 12, 2015 5.580 5.660 5.320 5.510 98,002 +0.02(+0.36%)
Oct 09, 2015 5.780 5.780 5.321 5.490 166,235 -0.23(-4.02%)
Oct 08, 2015 5.860 5.860 5.420 5.720 264,647 -0.10(-1.72%)
Oct 07, 2015 5.350 5.880 5.270 5.820 459,834 +0.53(+10.02%)
Oct 06, 2015 5.250 5.340 5.160 5.290 84,893 +0.07(+1.34%)
Oct 05, 2015 5.310 5.360 5.150 5.220 202,212 -0.03(-0.57%)
Oct 02, 2015 4.580 5.290 4.500 5.250 626,811 +0.61(+13.15%)
Oct 01, 2015 4.760 4.922 4.550 4.640 118,834 -0.18(-3.73%)
Sep 30, 2015 4.850 5.120 4.720 4.820 122,150 +0.02(+0.42%)
Sep 29, 2015 4.800 4.900 4.700 4.800 104,348 +0.00(+0.00%)
Sep 28, 2015 4.960 5.160 4.750 4.800 183,334 -0.23(-4.57%)
Sep 25, 2015 5.160 5.170 4.920 5.030 103,035 -0.08(-1.57%)
Sep 24, 2015 4.900 5.110 4.850 5.110 121,283 +0.15(+3.02%)
Sep 23, 2015 5.200 5.245 4.920 4.960 128,019 -0.23(-4.43%)
Sep 22, 2015 5.050 5.385 5.000 5.190 129,320 +0.04(+0.78%)
Sep 21, 2015 5.460 5.460 5.100 5.150 110,478 -0.28(-5.16%)
Sep 18, 2015 5.260 5.450 5.260 5.430 110,011 +0.08(+1.50%)
Sep 17, 2015 5.340 5.450 5.220 5.350 145,456 +0.06(+1.13%)
Sep 16, 2015 5.130 5.300 5.080 5.290 171,955 +0.21(+4.13%)
Sep 15, 2015 4.990 5.100 4.970 5.080 293,220 +0.09(+1.80%)
Sep 14, 2015 5.080 5.210 4.950 4.990 54,784 -0.10(-1.96%)
Sep 11, 2015 5.050 5.120 5.030 5.090 86,948 -0.02(-0.39%)
Sep 10, 2015 5.100 5.220 5.000 5.110 76,870 +0.01(+0.20%)
Sep 09, 2015 5.460 5.490 5.030 5.100 252,423 -0.24(-4.49%)
Sep 08, 2015 5.300 5.380 5.300 5.340 143,663 +0.19(+3.69%)
Sep 04, 2015 5.180 5.150 5.150 5.150 245,300 -0.13(-2.46%)
Sep 03, 2015 4.990 5.610 4.900 5.280 613,297 +0.34(+6.88%)
Sep 02, 2015 4.940 4.990 4.840 4.940 104,054 +0.05(+1.02%)
Sep 01, 2015 4.950 5.130 4.800 4.890 202,312 -0.23(-4.49%)
Aug 31, 2015 5.210 5.296 5.060 5.120 203,811 -0.16(-3.03%)
Aug 28, 2015 5.110 5.560 5.060 5.280 442,284 +0.10(+1.93%)
Aug 27, 2015 4.790 5.180 4.790 5.180 599,280 +0.49(+10.45%)
Aug 26, 2015 4.700 4.800 4.400 4.690 369,884 +0.03(+0.64%)
Aug 25, 2015 5.100 5.180 4.510 4.660 942,846 -0.03(-0.64%)
Aug 24, 2015 4.000 5.190 4.000 4.690 1,028,262 -0.96(-16.99%)
Aug 21, 2015 5.960 5.960 5.545 5.650 636,503 -0.37(-6.15%)
Aug 20, 2015 6.880 6.880 6.010 6.020 925,426 -0.88(-12.75%)
Aug 19, 2015 8.490 8.490 6.880 6.900 1,679,962 -0.97(-12.33%)
Aug 18, 2015 7.700 7.920 7.570 7.870 267,388 +0.13(+1.68%)
Aug 17, 2015 7.690 7.830 7.670 7.740 64,329 +0.01(+0.13%)
Aug 14, 2015 7.740 8.000 7.570 7.730 176,196 +0.03(+0.39%)
Aug 13, 2015 8.040 8.070 7.610 7.700 253,789 -0.39(-4.82%)
Aug 12, 2015 7.650 8.100 7.480 8.090 357,242 -0.15(-1.82%)
Aug 11, 2015 8.500 8.600 8.200 8.240 645,551 -0.31(-3.63%)
Aug 10, 2015 8.380 8.640 8.280 8.550 243,286 +0.27(+3.26%)
Aug 07, 2015 8.270 8.500 8.210 8.280 156,691 +0.09(+1.10%)
Aug 06, 2015 8.500 8.501 8.130 8.190 144,945 -0.22(-2.62%)
Aug 05, 2015 8.310 8.650 8.310 8.410 231,774 +0.01(+0.12%)
Aug 04, 2015 8.350 8.520 8.300 8.400 139,040 +0.02(+0.24%)
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.