Baozun Inc Ads (NQ: BZUN )

34.80 USD -0.17 (-0.49%)
Official Closing Price Updated: 5:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.15 38.04 35.80 37.97 1,388,600 +1.09(+2.96%)
Nov 27, 2019 35.98 37.29 35.85 36.88 1,481,800 +1.01(+2.82%)
Nov 26, 2019 36.07 36.34 35.12 35.87 2,258,278 -0.40(-1.10%)
Nov 25, 2019 36.50 37.37 35.94 36.27 2,280,959 +0.33(+0.92%)
Nov 22, 2019 35.93 36.78 33.10 35.94 5,758,200 -0.06(-0.17%)
Nov 21, 2019 37.67 39.32 35.00 36.00 8,032,959 -7.50(-17.24%)
Nov 20, 2019 43.37 44.19 42.54 43.50 1,352,588 -0.27(-0.62%)
Nov 19, 2019 43.87 44.42 42.73 43.77 1,190,407 +0.25(+0.57%)
Nov 18, 2019 44.47 44.55 43.38 43.52 833,817 -1.10(-2.47%)
Nov 15, 2019 43.75 45.11 43.75 44.62 920,800 +1.21(+2.79%)
Nov 14, 2019 43.32 43.55 42.59 43.41 546,040 -0.16(-0.37%)
Nov 13, 2019 44.16 44.48 43.23 43.57 614,390 -0.93(-2.09%)
Nov 12, 2019 44.19 45.30 43.88 44.50 1,295,032 +1.02(+2.35%)
Nov 11, 2019 41.95 43.48 40.93 43.48 985,335 +1.00(+2.35%)
Nov 08, 2019 42.38 43.60 41.86 42.48 871,500 +0.03(+0.07%)
Nov 07, 2019 43.30 43.75 42.16 42.45 1,115,842 +0.45(+1.07%)
Nov 06, 2019 42.00 42.22 40.16 42.00 1,421,923 -0.45(-1.06%)
Nov 05, 2019 44.83 44.87 42.31 42.45 1,199,569 -2.12(-4.76%)
Nov 04, 2019 44.76 45.33 44.26 44.57 781,163 +0.88(+2.01%)
Nov 01, 2019 44.44 45.00 43.61 43.69 656,600 +0.17(+0.39%)
Oct 31, 2019 43.28 44.14 42.96 43.52 461,698 -0.39(-0.89%)
Oct 30, 2019 43.77 44.08 42.96 43.91 685,868 +0.02(+0.05%)
Oct 29, 2019 44.37 44.37 43.10 43.89 845,350 -0.70(-1.57%)
Oct 28, 2019 44.03 45.05 43.79 44.59 876,765 +1.07(+2.46%)
Oct 25, 2019 41.77 43.67 41.36 43.52 1,659,000 +2.09(+5.04%)
Oct 24, 2019 41.49 41.95 40.82 41.43 628,447 +0.17(+0.41%)
Oct 23, 2019 40.66 41.39 40.50 41.26 597,525 +0.17(+0.41%)
Oct 22, 2019 41.80 42.17 40.70 41.09 780,956 -0.56(-1.34%)
Oct 21, 2019 41.88 43.15 41.55 41.65 1,101,633 +0.65(+1.59%)
Oct 18, 2019 41.74 42.03 40.95 41.00 1,361,200 -1.07(-2.54%)
Oct 17, 2019 45.14 45.14 41.98 42.07 1,582,253 -2.52(-5.65%)
Oct 16, 2019 45.72 45.80 44.24 44.59 730,862 -0.91(-2.00%)
Oct 15, 2019 44.72 46.10 44.72 45.50 1,102,634 +0.82(+1.84%)
Oct 14, 2019 44.96 45.59 44.29 44.68 693,756 -0.34(-0.76%)
Oct 11, 2019 45.26 45.88 44.55 45.02 1,459,300 +1.45(+3.33%)
Oct 10, 2019 42.30 43.88 41.90 43.57 787,827 +1.49(+3.54%)
Oct 09, 2019 42.00 42.71 40.80 42.08 1,283,622 +1.38(+3.39%)
Oct 08, 2019 42.44 43.48 40.56 40.70 1,710,444 -3.21(-7.31%)
Oct 07, 2019 43.72 44.35 43.14 43.91 613,972 -0.06(-0.14%)
Oct 04, 2019 43.97 44.39 43.19 43.97 486,900 +0.17(+0.39%)
Oct 03, 2019 42.02 44.32 41.36 43.80 1,431,836 +1.77(+4.21%)
Oct 02, 2019 41.79 42.53 41.35 42.03 921,166 -0.71(-1.66%)
Oct 01, 2019 42.92 43.17 41.84 42.74 857,464 +0.04(+0.09%)
Sep 30, 2019 43.68 43.69 42.20 42.70 840,085 +0.22(+0.52%)
Sep 27, 2019 44.38 45.10 40.97 42.48 2,219,800 -1.35(-3.08%)
Sep 26, 2019 44.00 44.63 43.26 43.83 722,023 +0.08(+0.18%)
Sep 25, 2019 42.75 43.98 42.60 43.75 1,301,854 +1.68(+3.99%)
Sep 24, 2019 45.60 45.93 41.40 42.07 2,033,010 -3.18(-7.03%)
Sep 23, 2019 46.00 46.49 44.67 45.25 790,444 -1.59(-3.39%)
Sep 20, 2019 47.95 48.51 46.50 46.84 809,600 -1.03(-2.15%)
Sep 19, 2019 48.00 50.33 47.66 47.87 1,480,514 -0.07(-0.15%)
Sep 18, 2019 48.30 48.30 46.89 47.94 663,835 +0.19(+0.40%)
Sep 17, 2019 48.21 48.21 47.34 47.75 932,352 -0.69(-1.42%)
Sep 16, 2019 47.08 48.53 46.34 48.44 908,438 +0.61(+1.28%)
Sep 13, 2019 47.49 48.20 47.16 47.83 876,500 +0.80(+1.70%)
Sep 12, 2019 47.50 47.75 45.97 47.03 872,191 +0.33(+0.71%)
Sep 11, 2019 46.08 46.90 46.05 46.70 1,151,409 +0.82(+1.79%)
Sep 10, 2019 47.49 47.54 45.40 45.88 1,414,131 -2.22(-4.62%)
Sep 09, 2019 48.85 49.87 47.66 48.10 1,237,438 -0.47(-0.97%)
Sep 06, 2019 47.10 49.64 47.01 48.57 2,197,800 +1.38(+2.92%)
Sep 05, 2019 46.72 47.38 46.64 47.19 1,770,011 +1.48(+3.24%)
Sep 04, 2019 45.82 46.24 45.36 45.71 1,245,283 +1.07(+2.40%)
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.