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, 2018 58.01 59.25 55.76 57.85 1,662,723 +0.14(+0.24%)
Jul 30, 2018 61.95 61.95 56.30 57.71 2,452,077 -4.24(-6.84%)
Jul 27, 2018 64.69 64.80 61.01 61.95 1,219,500 -2.27(-3.53%)
Jul 26, 2018 62.17 65.03 62.17 64.22 1,108,028 +0.65(+1.02%)
Jul 25, 2018 63.64 60.82 63.57 1,175,389 +2.56(+4.20%)
Jul 24, 2018 65.93 59.63 61.01 2,170,653 -2.58(-4.06%)
Jul 23, 2018 61.99 64.30 61.93 63.59 1,171,687 +1.65(+2.66%)
Jul 20, 2018 62.33 63.55 61.39 61.94 1,248,752 +0.15(+0.24%)
Jul 19, 2018 61.77 62.62 60.73 61.79 1,145,069 -0.39(-0.63%)
Jul 18, 2018 61.79 62.91 61.50 62.18 1,108,646 +0.15(+0.24%)
Jul 17, 2018 61.19 62.48 60.55 62.03 1,518,310 -0.09(-0.14%)
Jul 16, 2018 60.68 62.81 60.46 62.12 1,367,589 +1.44(+2.37%)
Jul 13, 2018 61.64 62.30 59.80 60.68 1,120,178 -0.48(-0.78%)
Jul 12, 2018 58.23 61.98 58.23 61.16 2,037,819 +3.55(+6.16%)
Jul 11, 2018 56.00 58.77 55.05 57.61 1,129,422 -0.28(-0.48%)
Jul 10, 2018 57.98 59.68 57.01 57.89 1,492,644 +0.08(+0.14%)
Jul 09, 2018 56.69 57.92 56.05 57.81 2,180,001 +2.37(+4.27%)
Jul 06, 2018 54.51 55.99 53.71 55.44 1,287,320 +0.34(+0.62%)
Jul 05, 2018 56.77 53.64 55.10 1,406,986 -0.77(-1.38%)
Jul 03, 2018 55.87 55.87 55.87 0 +0.12(+0.22%)
Jul 02, 2018 53.30 55.98 52.95 55.75 1,733,255 +1.05(+1.92%)
Jun 29, 2018 56.14 57.37 53.57 54.70 2,638,159 +0.15(+0.27%)
Jun 28, 2018 51.68 55.65 51.53 54.55 2,690,831 +2.45(+4.70%)
Jun 27, 2018 55.58 56.34 51.50 52.10 3,710,120 -4.27(-7.57%)
Jun 26, 2018 56.01 57.90 55.24 56.37 2,328,493 +1.61(+2.94%)
Jun 25, 2018 58.67 58.67 53.40 54.76 4,631,997 -6.06(-9.96%)
Jun 22, 2018 62.46 62.73 58.54 60.82 1,733,305 -1.13(-1.82%)
Jun 21, 2018 64.68 64.85 61.72 61.95 1,951,188 -2.28(-3.55%)
Jun 20, 2018 61.73 65.20 61.14 64.23 2,550,991 +3.27(+5.36%)
Jun 19, 2018 60.81 61.69 56.75 60.96 2,995,179 -2.10(-3.33%)
Jun 18, 2018 61.75 63.30 60.87 63.06 1,838,591 +0.23(+0.37%)
Jun 15, 2018 64.38 62.09 62.83 2,185,171 -1.55(-2.41%)
Jun 14, 2018 65.21 65.21 63.13 64.38 2,232,169 -0.38(-0.59%)
Jun 13, 2018 66.50 66.58 63.90 64.76 1,688,674 -1.57(-2.37%)
Jun 12, 2018 65.40 67.41 64.58 66.33 2,035,737 +1.93(+3.00%)
Jun 11, 2018 62.34 65.65 61.86 64.40 2,100,467 +2.36(+3.80%)
Jun 08, 2018 60.76 62.23 60.40 62.04 1,683,271 +0.05(+0.08%)
Jun 07, 2018 63.07 63.80 60.20 61.99 1,812,190 -0.86(-1.37%)
Jun 06, 2018 61.01 62.85 1,904,041 -0.40(-0.63%)
Jun 05, 2018 62.50 63.45 62.04 63.25 1,477,417 +0.76(+1.22%)
Jun 04, 2018 62.99 63.63 61.12 62.49 1,685,550 +0.72(+1.17%)
Jun 01, 2018 61.89 63.19 61.61 61.77 2,527,248 +0.46(+0.75%)
May 31, 2018 59.97 62.06 59.81 61.31 2,457,779 +1.45(+2.42%)
May 30, 2018 57.82 60.00 57.73 59.86 2,162,121 +2.24(+3.89%)
May 29, 2018 57.87 59.12 57.14 57.62 1,701,177 -0.43(-0.74%)
May 25, 2018 58.05 58.05 58.05 0 -0.45(-0.77%)
May 24, 2018 56.71 59.28 56.65 58.50 3,777,235 +1.83(+3.23%)
May 23, 2018 52.71 56.75 52.57 56.67 4,024,714 +3.55(+6.68%)
May 22, 2018 52.91 53.83 52.10 53.12 1,734,968 +0.39(+0.74%)
May 21, 2018 55.19 55.25 51.71 52.73 4,127,738 -2.12(-3.87%)
May 18, 2018 53.37 55.29 52.60 54.85 5,081,017 +1.34(+2.50%)
May 17, 2018 47.50 53.90 47.33 53.51 14,537,271 +8.45(+18.75%)
May 16, 2018 45.50 45.92 44.45 45.06 3,731,924 -0.12(-0.27%)
May 15, 2018 47.30 47.30 44.55 45.18 3,968,811 -2.86(-5.95%)
May 14, 2018 50.65 50.99 47.82 48.04 2,686,615 -1.74(-3.50%)
May 11, 2018 50.95 51.00 48.73 49.78 2,043,398 -0.84(-1.66%)
May 10, 2018 49.41 51.22 49.09 50.62 2,499,343 +1.68(+3.43%)
May 09, 2018 49.53 50.00 48.59 48.94 1,933,658 -0.56(-1.13%)
May 08, 2018 48.57 49.57 48.12 49.50 1,254,124 +0.93(+1.91%)
May 07, 2018 46.74 49.37 46.74 48.57 2,204,749 +2.32(+5.02%)
May 04, 2018 46.70 47.35 45.61 46.25 1,761,581 -0.49(-1.05%)
May 03, 2018 46.19 47.10 44.30 46.74 1,739,918 +0.21(+0.45%)
May 02, 2018 47.01 47.69 46.35 46.53 1,161,405 -0.22(-0.47%)
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.