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 (%)
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%)
Jan 02, 2020 33.99 35.74 33.77 35.74 1,657,538 +2.62(+7.91%)
Dec 31, 2019 33.50 33.89 33.08 33.12 723,300 -0.20(-0.60%)
Dec 30, 2019 33.17 34.05 33.12 33.32 978,395 -0.01(-0.03%)
Dec 27, 2019 33.97 34.02 32.97 33.33 760,400 -0.44(-1.30%)
Dec 26, 2019 33.36 34.04 33.34 33.77 871,024 +0.41(+1.23%)
Dec 24, 2019 32.60 33.80 32.35 33.36 730,100 +0.74(+2.27%)
Dec 23, 2019 33.52 34.37 32.35 32.62 1,833,785 -1.08(-3.20%)
Dec 20, 2019 34.36 34.60 33.70 33.70 1,690,800 -0.66(-1.92%)
Dec 19, 2019 33.30 34.80 33.30 34.36 1,031,196 +0.58(+1.72%)
Dec 18, 2019 33.97 34.38 33.33 33.78 1,390,507 -0.24(-0.71%)
Dec 17, 2019 33.64 34.05 33.21 34.02 1,414,209 +0.26(+0.77%)
Dec 16, 2019 33.84 34.44 33.18 33.76 3,129,494 -1.23(-3.52%)
Dec 13, 2019 35.26 35.47 34.40 34.99 1,592,600 -0.25(-0.71%)
Dec 12, 2019 35.06 35.53 34.49 35.24 1,766,818 +0.13(+0.37%)
Dec 11, 2019 35.18 35.73 34.88 35.11 1,493,213 -0.29(-0.82%)
Dec 10, 2019 34.02 35.46 34.00 35.40 1,126,635 +1.12(+3.27%)
Dec 09, 2019 34.92 35.14 33.80 34.28 1,729,248 -1.01(-2.86%)
Dec 06, 2019 35.55 35.64 34.96 35.29 761,200 -0.03(-0.08%)
Dec 05, 2019 34.81 35.96 34.81 35.32 956,640 +0.59(+1.70%)
Dec 04, 2019 35.69 35.69 34.72 34.73 1,162,393 -0.29(-0.83%)
Dec 03, 2019 34.40 35.55 34.35 35.02 1,442,990 -0.18(-0.51%)
Dec 02, 2019 37.58 37.59 35.20 35.20 2,089,211 -2.77(-7.30%)
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%)
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.