Baozun Inc Ads (NQ: BZUN )

35.00 USD +0.32 (+0.92%)
Streaming Delayed Price Updated: 8:00 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.50 15.62 15.07 15.09 202,063 -0.26(-1.69%)
Nov 29, 2016 15.31 15.44 15.10 15.35 434,611 +0.09(+0.59%)
Nov 28, 2016 15.74 15.74 15.01 15.26 847,462 -0.75(-4.68%)
Nov 25, 2016 16.26 16.29 15.85 16.01 327,150 -0.19(-1.17%)
Nov 23, 2016 16.20 16.20 16.20 0 +0.21(+1.31%)
Nov 22, 2016 16.00 16.05 15.56 15.99 375,027 +0.01(+0.06%)
Nov 21, 2016 15.64 16.27 15.61 15.98 618,154 +0.37(+2.37%)
Nov 18, 2016 16.00 16.11 15.39 15.61 291,542 -0.41(-2.56%)
Nov 17, 2016 16.00 16.20 15.69 16.02 317,149 -0.03(-0.19%)
Nov 16, 2016 16.50 16.50 15.01 16.05 750,460 -0.64(-3.83%)
Nov 15, 2016 16.12 16.92 16.02 16.69 687,512 +0.81(+5.10%)
Nov 14, 2016 15.32 16.18 15.22 15.88 647,213 +0.75(+4.96%)
Nov 11, 2016 14.21 15.21 14.05 15.13 402,234 +0.74(+5.14%)
Nov 10, 2016 14.90 15.20 14.31 14.39 401,119 -0.42(-2.84%)
Nov 09, 2016 13.22 15.14 13.22 14.81 658,784 -0.14(-0.94%)
Nov 08, 2016 14.44 15.18 14.31 14.95 522,790 +0.52(+3.60%)
Nov 07, 2016 13.72 14.48 13.69 14.43 362,306 +0.94(+6.97%)
Nov 04, 2016 12.87 13.60 12.87 13.49 325,871 +0.49(+3.77%)
Nov 03, 2016 12.76 13.20 12.70 13.00 220,788 +0.08(+0.62%)
Nov 02, 2016 13.57 13.70 12.82 12.92 328,440 -0.34(-2.56%)
Nov 01, 2016 12.98 13.54 12.98 13.26 303,546 +0.02(+0.15%)
Oct 31, 2016 14.31 14.31 12.80 13.24 756,714 -1.08(-7.54%)
Oct 28, 2016 14.42 14.72 14.31 14.32 363,343 -0.16(-1.10%)
Oct 27, 2016 15.01 15.05 14.40 14.48 312,126 -0.45(-3.01%)
Oct 26, 2016 15.04 15.22 14.71 14.93 186,638 -0.12(-0.80%)
Oct 25, 2016 15.18 15.34 15.00 15.05 259,444 -0.07(-0.46%)
Oct 24, 2016 15.20 15.50 14.92 15.12 272,616 -0.03(-0.20%)
Oct 21, 2016 14.83 15.43 14.45 15.15 572,006 +0.23(+1.54%)
Oct 20, 2016 15.04 15.20 14.91 14.92 256,182 -0.24(-1.58%)
Oct 19, 2016 15.12 15.25 15.00 15.16 191,220 +0.05(+0.33%)
Oct 18, 2016 15.42 15.70 15.10 15.11 406,997 +0.07(+0.47%)
Oct 17, 2016 14.76 15.32 14.28 15.04 430,439 +0.08(+0.57%)
Oct 14, 2016 15.59 16.10 14.90 14.96 833,802 -0.48(-3.11%)
Oct 13, 2016 16.81 16.84 15.30 15.44 1,157,900 -1.68(-9.79%)
Oct 12, 2016 17.20 17.43 16.91 17.11 318,142 -0.01(-0.06%)
Oct 11, 2016 18.43 18.44 16.85 17.12 934,661 -1.38(-7.46%)
Oct 10, 2016 17.03 18.61 17.03 18.50 630,335 +1.42(+8.31%)
Oct 07, 2016 17.28 17.33 16.88 17.08 310,159 -0.12(-0.70%)
Oct 06, 2016 17.22 17.50 16.87 17.20 381,824 +0.01(+0.06%)
Oct 05, 2016 16.43 17.76 16.42 17.19 1,011,011 +0.77(+4.69%)
Oct 04, 2016 16.31 16.58 15.71 16.42 639,740 +0.27(+1.67%)
Oct 03, 2016 15.03 16.62 14.74 16.15 1,071,193 +1.06(+7.02%)
Sep 30, 2016 15.30 15.52 15.01 15.09 337,698 -0.22(-1.44%)
Sep 29, 2016 15.21 15.58 15.00 15.31 405,451 -0.05(-0.36%)
Sep 28, 2016 15.23 15.66 14.75 15.37 612,612 +0.13(+0.89%)
Sep 27, 2016 15.01 15.29 14.65 15.23 404,090 +0.24(+1.60%)
Sep 26, 2016 15.20 15.28 14.55 14.99 244,597 -0.42(-2.73%)
Sep 23, 2016 15.54 15.54 15.25 15.41 252,700 -0.08(-0.52%)
Sep 22, 2016 15.54 15.65 15.22 15.49 416,546 +0.09(+0.58%)
Sep 21, 2016 15.41 15.74 15.19 15.40 549,768 +0.42(+2.80%)
Sep 20, 2016 15.25 15.25 14.91 14.98 504,527 -0.23(-1.51%)
Sep 19, 2016 15.75 15.96 14.85 15.21 984,272 -0.42(-2.69%)
Sep 16, 2016 14.48 15.68 14.02 15.63 2,117,786 +1.20(+8.32%)
Sep 15, 2016 14.16 14.54 14.01 14.43 452,560 +0.35(+2.49%)
Sep 14, 2016 13.36 14.24 13.27 14.08 552,972 +0.67(+5.00%)
Sep 13, 2016 13.48 13.78 13.09 13.41 439,183 -0.26(-1.90%)
Sep 12, 2016 12.81 13.98 12.26 13.67 796,740 +0.52(+3.95%)
Sep 09, 2016 13.92 14.50 12.90 13.15 827,444 -0.67(-4.85%)
Sep 08, 2016 13.89 13.98 13.50 13.82 339,443 -0.13(-0.93%)
Sep 07, 2016 14.30 14.40 13.36 13.95 853,545 -0.22(-1.55%)
Sep 06, 2016 14.51 15.59 13.88 14.17 1,465,113 -0.44(-3.01%)
Sep 02, 2016 13.50 14.61 14.61 14.61 1,531,200 +1.16(+8.62%)
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.