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 (%)
Mar 31, 2020 26.00 28.00 26.00 27.94 904,207 +1.45(+5.47%)
Mar 30, 2020 27.10 27.38 25.71 26.49 1,015,911 -0.53(-1.96%)
Mar 27, 2020 28.30 28.30 26.96 27.02 732,500 -2.08(-7.15%)
Mar 26, 2020 27.13 29.34 27.10 29.10 1,134,826 +1.31(+4.71%)
Mar 25, 2020 26.25 28.04 26.14 27.79 1,363,769 +1.79(+6.88%)
Mar 24, 2020 25.13 26.00 24.90 26.00 997,331 +1.35(+5.48%)
Mar 23, 2020 24.72 24.99 23.10 24.65 1,194,582 -0.32(-1.28%)
Mar 20, 2020 26.87 26.87 24.75 24.97 1,236,100 -0.45(-1.77%)
Mar 19, 2020 26.16 27.49 24.03 25.42 1,697,756 -0.99(-3.75%)
Mar 18, 2020 23.98 28.02 23.70 26.41 3,096,740 +0.13(+0.49%)
Mar 17, 2020 23.56 26.57 22.19 26.28 2,858,395 +3.32(+14.46%)
Mar 16, 2020 24.35 27.80 22.89 22.96 2,418,716 -5.52(-19.38%)
Mar 13, 2020 28.25 29.75 27.11 28.48 1,655,300 +0.38(+1.35%)
Mar 12, 2020 28.46 29.75 27.32 28.10 1,722,256 -1.99(-6.61%)
Mar 11, 2020 30.17 30.64 29.81 30.09 1,206,304 -0.69(-2.24%)
Mar 10, 2020 31.01 31.47 30.33 30.78 1,241,804 +0.55(+1.82%)
Mar 09, 2020 30.49 31.17 29.52 30.23 1,149,213 -2.27(-6.98%)
Mar 06, 2020 32.25 32.56 31.83 32.50 1,600,800 -0.11(-0.34%)
Mar 05, 2020 31.34 32.66 31.10 32.61 1,551,553 +1.06(+3.36%)
Mar 04, 2020 31.58 31.79 30.77 31.55 1,091,759 +0.39(+1.25%)
Mar 03, 2020 31.79 32.44 30.50 31.16 1,105,171 -0.39(-1.24%)
Mar 02, 2020 31.59 31.98 30.90 31.55 1,112,904 -0.17(-0.54%)
Feb 28, 2020 30.40 31.79 30.30 31.72 1,333,400 +0.23(+0.73%)
Feb 27, 2020 31.20 31.79 30.17 31.49 1,008,922 -0.78(-2.42%)
Feb 26, 2020 31.27 32.59 31.26 32.27 807,589 +1.02(+3.26%)
Feb 25, 2020 31.85 31.94 30.52 31.25 1,217,384 -0.26(-0.83%)
Feb 24, 2020 31.56 32.24 31.07 31.51 926,445 -1.67(-5.03%)
Feb 21, 2020 32.61 33.22 31.79 33.18 709,000 +0.60(+1.84%)
Feb 20, 2020 32.94 33.40 32.05 32.58 790,494 -0.35(-1.06%)
Feb 19, 2020 33.02 33.22 32.39 32.93 647,341 +0.54(+1.67%)
Feb 18, 2020 32.80 33.59 32.38 32.39 979,672 -0.49(-1.49%)
Feb 14, 2020 33.28 33.28 32.50 32.88 447,400 -0.18(-0.54%)
Feb 13, 2020 32.73 33.71 32.02 33.06 764,403 -0.24(-0.72%)
Feb 12, 2020 32.25 33.70 32.25 33.30 900,272 +1.22(+3.80%)
Feb 11, 2020 31.59 32.79 31.47 32.08 1,309,640 +0.92(+2.95%)
Feb 10, 2020 31.50 31.96 30.81 31.16 958,470 -0.48(-1.52%)
Feb 07, 2020 32.80 32.80 31.15 31.64 1,143,100 -1.65(-4.96%)
Feb 06, 2020 33.45 33.84 32.58 33.29 527,521 +0.23(+0.70%)
Feb 05, 2020 33.39 33.39 32.48 33.06 804,768 +0.39(+1.19%)
Feb 04, 2020 32.27 33.13 32.27 32.67 2,127,941 +1.00(+3.16%)
Feb 03, 2020 30.05 32.04 29.92 31.67 990,506 +1.56(+5.18%)
Jan 31, 2020 31.01 31.05 29.70 30.11 1,216,500 -1.04(-3.34%)
Jan 30, 2020 30.94 31.42 30.50 31.15 797,504 -0.30(-0.95%)
Jan 29, 2020 31.91 32.00 31.36 31.45 640,844 -0.16(-0.51%)
Jan 28, 2020 32.54 32.78 31.07 31.61 1,404,773 -0.56(-1.74%)
Jan 27, 2020 29.57 32.66 29.50 32.17 1,644,284 -0.23(-0.71%)
Jan 24, 2020 33.91 34.00 31.55 32.40 2,313,900 -1.46(-4.31%)
Jan 23, 2020 34.96 34.96 33.42 33.86 1,320,741 -1.03(-2.95%)
Jan 22, 2020 36.25 36.28 34.82 34.89 1,385,357 -0.85(-2.38%)
Jan 21, 2020 34.84 36.02 34.28 35.74 925,183 +0.18(+0.51%)
Jan 17, 2020 36.47 36.56 35.51 35.56 644,400 -0.53(-1.47%)
Jan 16, 2020 36.50 36.69 35.70 36.09 820,584 +0.11(+0.31%)
Jan 15, 2020 35.43 36.70 35.28 35.98 1,286,079 +0.76(+2.16%)
Jan 14, 2020 36.80 36.84 34.87 35.22 1,534,060 -1.67(-4.53%)
Jan 13, 2020 36.48 37.17 36.25 36.89 1,601,000 +1.04(+2.90%)
Jan 10, 2020 35.49 36.58 35.44 35.85 1,578,200 +0.62(+1.76%)
Jan 09, 2020 34.90 35.53 34.59 35.23 1,248,817 +0.74(+2.15%)
Jan 08, 2020 33.97 34.65 33.59 34.49 1,193,073 +0.42(+1.23%)
Jan 07, 2020 33.90 34.94 33.80 34.07 881,332 +0.27(+0.80%)
Jan 06, 2020 34.54 34.75 33.53 33.80 1,280,217 -1.01(-2.90%)
Jan 03, 2020 34.51 35.82 34.44 34.81 1,164,200 -0.93(-2.60%)
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.