Baozun Inc Ads (NQ: BZUN )

43.36 USD +7.81 (+21.97%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.87 35.48 33.23 35.27 2,246,100 +1.35(+3.98%)
Nov 29, 2018 34.23 34.23 32.66 33.92 1,576,913 -0.31(-0.91%)
Nov 28, 2018 35.00 35.60 32.87 34.23 1,753,563 +0.20(+0.59%)
Nov 27, 2018 33.23 34.34 32.92 34.03 1,761,715 +0.50(+1.49%)
Nov 26, 2018 33.70 34.74 33.44 33.53 2,075,173 +0.96(+2.95%)
Nov 23, 2018 31.54 33.52 30.56 32.57 3,077,700 +0.13(+0.40%)
Nov 21, 2018 32.44 32.44 32.44 0 +2.31(+7.67%)
Nov 20, 2018 29.85 30.65 29.31 30.13 2,820,089 -0.95(-3.06%)
Nov 19, 2018 32.40 32.77 30.85 31.08 2,297,343 -1.67(-5.10%)
Nov 16, 2018 32.23 32.94 31.01 32.75 1,648,900 +0.04(+0.12%)
Nov 15, 2018 32.63 33.61 31.90 32.71 2,238,631 +0.22(+0.68%)
Nov 14, 2018 34.00 34.17 31.51 32.49 3,157,588 -0.97(-2.90%)
Nov 13, 2018 32.23 33.84 31.80 33.46 3,664,252 +1.58(+4.96%)
Nov 12, 2018 34.00 34.40 31.10 31.88 12,153,359 -8.31(-20.68%)
Nov 09, 2018 41.70 41.71 38.61 40.19 2,309,000 -2.90(-6.73%)
Nov 08, 2018 45.68 45.79 42.56 43.09 1,197,119 -3.07(-6.65%)
Nov 07, 2018 45.90 46.19 44.68 46.16 889,986 +1.58(+3.54%)
Nov 06, 2018 44.24 45.98 44.22 44.58 734,436 +0.50(+1.13%)
Nov 05, 2018 44.82 44.83 43.20 44.08 898,183 -1.20(-2.65%)
Nov 02, 2018 45.74 46.02 43.50 45.28 2,255,200 +0.36(+0.80%)
Nov 01, 2018 41.00 45.41 39.81 44.92 2,520,854 +5.11(+12.84%)
Oct 31, 2018 39.46 40.49 39.06 39.81 1,493,499 +1.66(+4.35%)
Oct 30, 2018 37.63 38.40 35.96 38.15 1,790,678 +0.05(+0.13%)
Oct 29, 2018 40.07 41.24 37.30 38.10 1,432,729 -1.69(-4.25%)
Oct 26, 2018 39.31 40.68 38.16 39.79 1,338,900 -1.09(-2.67%)
Oct 25, 2018 40.40 40.96 39.21 40.88 1,368,256 +1.62(+4.13%)
Oct 24, 2018 41.06 41.12 39.12 39.26 1,487,167 -1.99(-4.82%)
Oct 23, 2018 39.42 41.50 39.26 41.25 1,722,247 -0.36(-0.87%)
Oct 22, 2018 42.21 43.47 41.05 41.61 1,519,089 +1.94(+4.89%)
Oct 19, 2018 40.55 41.13 39.53 39.67 1,412,000 +0.20(+0.51%)
Oct 18, 2018 40.00 40.43 38.90 39.47 1,385,642 -1.39(-3.40%)
Oct 17, 2018 41.64 42.00 40.03 40.86 881,579 -0.58(-1.40%)
Oct 16, 2018 40.64 41.89 40.51 41.44 1,067,182 +1.44(+3.60%)
Oct 15, 2018 38.84 40.30 38.25 40.00 1,067,032 -0.18(-0.45%)
Oct 12, 2018 39.05 40.99 39.00 40.18 3,099,900 +3.30(+8.95%)
Oct 11, 2018 35.48 38.22 35.13 36.88 2,565,320 +0.57(+1.57%)
Oct 10, 2018 38.65 39.10 35.64 36.31 2,795,796 -2.89(-7.37%)
Oct 09, 2018 38.78 40.23 38.70 39.20 1,545,197 -0.33(-0.83%)
Oct 08, 2018 40.00 40.97 38.27 39.53 2,388,951 -1.72(-4.17%)
Oct 05, 2018 42.20 42.67 40.22 41.25 1,688,800 -1.07(-2.53%)
Oct 04, 2018 44.00 44.00 41.01 42.32 2,291,871 -2.21(-4.96%)
Oct 03, 2018 45.50 45.87 44.32 44.53 1,127,314 -0.35(-0.78%)
Oct 02, 2018 46.16 46.38 43.83 44.88 1,548,731 -2.13(-4.53%)
Oct 01, 2018 49.30 49.61 46.67 47.01 1,178,194 -1.57(-3.23%)
Sep 28, 2018 47.20 48.83 47.08 48.58 1,281,700 +1.04(+2.19%)
Sep 27, 2018 48.25 48.31 46.79 47.54 980,499 -0.45(-0.94%)
Sep 26, 2018 47.36 48.45 47.18 47.99 1,085,850 +0.66(+1.39%)
Sep 25, 2018 46.96 48.19 46.75 47.33 867,061 +0.62(+1.33%)
Sep 24, 2018 47.50 47.63 46.16 46.71 1,022,472 -1.88(-3.87%)
Sep 21, 2018 49.50 49.89 48.53 48.59 1,520,500 +0.37(+0.77%)
Sep 20, 2018 47.50 48.46 46.82 48.22 1,788,744 +1.72(+3.70%)
Sep 19, 2018 45.43 46.77 45.21 46.50 1,473,732 +2.09(+4.71%)
Sep 18, 2018 44.53 46.42 44.06 44.41 1,264,369 -0.18(-0.40%)
Sep 17, 2018 44.70 45.45 43.66 44.59 1,989,796 -1.38(-3.00%)
Sep 14, 2018 48.33 49.16 45.88 45.97 1,962,600 -1.88(-3.93%)
Sep 13, 2018 47.79 48.87 47.02 47.85 2,514,085 +2.14(+4.68%)
Sep 12, 2018 45.00 46.04 43.23 45.71 3,013,430 +0.38(+0.84%)
Sep 11, 2018 45.26 46.43 43.08 45.33 2,447,247 -1.01(-2.18%)
Sep 10, 2018 49.31 50.18 45.85 46.34 3,172,242 -2.93(-5.95%)
Sep 07, 2018 48.26 51.12 48.26 49.27 1,103,800 +0.12(+0.24%)
Sep 06, 2018 50.62 50.87 48.50 49.15 1,802,859 -1.14(-2.27%)
Sep 05, 2018 51.18 51.39 49.22 50.29 1,749,837 -2.02(-3.86%)
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.