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 (%)
Aug 31, 2020 40.52 42.74 40.52 41.44 749,074 +0.28(+0.68%)
Aug 28, 2020 42.11 42.50 40.51 41.16 830,100 -0.52(-1.25%)
Aug 27, 2020 42.62 43.11 41.30 41.68 729,003 -0.50(-1.19%)
Aug 26, 2020 43.12 43.42 41.76 42.18 520,267 -1.04(-2.41%)
Aug 25, 2020 42.22 44.08 41.51 43.22 1,075,370 +2.23(+5.44%)
Aug 24, 2020 39.90 40.99 38.88 40.99 1,330,860 +2.10(+5.40%)
Aug 21, 2020 37.87 39.92 37.66 38.89 2,167,300 -3.10(-7.38%)
Aug 20, 2020 43.98 44.10 41.07 41.99 1,509,405 -1.97(-4.48%)
Aug 19, 2020 43.08 44.69 42.57 43.96 729,836 +0.63(+1.45%)
Aug 18, 2020 42.78 43.80 42.60 43.33 495,989 +1.11(+2.63%)
Aug 17, 2020 40.50 42.58 40.38 42.22 665,560 +1.99(+4.95%)
Aug 14, 2020 40.15 40.58 39.65 40.23 337,500 -0.07(-0.17%)
Aug 13, 2020 41.62 41.91 40.27 40.30 396,818 -1.47(-3.52%)
Aug 12, 2020 40.46 42.11 40.19 41.77 434,389 +1.26(+3.11%)
Aug 11, 2020 42.09 42.29 40.42 40.51 435,843 -0.99(-2.39%)
Aug 10, 2020 41.96 42.64 40.96 41.50 524,161 -0.08(-0.19%)
Aug 07, 2020 40.41 41.89 40.30 41.58 701,300 -0.40(-0.95%)
Aug 06, 2020 43.11 43.33 41.37 41.98 592,348 -1.47(-3.38%)
Aug 05, 2020 43.00 44.00 42.62 43.45 439,982 +0.43(+1.00%)
Aug 04, 2020 43.31 43.31 42.44 43.02 615,392 +0.22(+0.51%)
Aug 03, 2020 42.63 43.28 42.30 42.80 506,025 +0.74(+1.76%)
Jul 31, 2020 41.24 42.09 40.74 42.06 761,800 +1.54(+3.80%)
Jul 30, 2020 39.98 40.88 39.80 40.52 416,243 +0.09(+0.22%)
Jul 29, 2020 39.98 41.16 39.98 40.43 485,818 +0.91(+2.30%)
Jul 28, 2020 38.50 40.24 38.50 39.52 626,843 +0.56(+1.44%)
Jul 27, 2020 38.20 39.22 37.91 38.96 459,463 +1.15(+3.04%)
Jul 24, 2020 36.93 38.65 36.31 37.81 978,200 -0.26(-0.68%)
Jul 23, 2020 40.39 40.62 38.00 38.07 713,675 -2.47(-6.09%)
Jul 22, 2020 40.70 40.75 39.32 40.54 879,045 -0.80(-1.94%)
Jul 21, 2020 41.40 42.36 40.77 41.34 930,286 +0.41(+1.00%)
Jul 20, 2020 39.61 41.07 39.46 40.93 1,532,167 +1.80(+4.60%)
Jul 17, 2020 39.98 40.38 38.92 39.13 1,718,000 -0.67(-1.68%)
Jul 16, 2020 39.73 40.40 38.70 39.80 767,432 -0.86(-2.12%)
Jul 15, 2020 41.41 41.60 39.73 40.66 1,490,910 -0.62(-1.50%)
Jul 14, 2020 42.37 42.49 40.01 41.28 1,791,891 -1.35(-3.17%)
Jul 13, 2020 45.94 46.22 42.45 42.63 924,486 -1.94(-4.35%)
Jul 10, 2020 45.28 45.36 44.12 44.57 813,200 -1.42(-3.09%)
Jul 09, 2020 47.49 47.51 45.24 45.99 1,530,126 -0.15(-0.33%)
Jul 08, 2020 44.53 46.54 44.29 46.14 1,286,460 +2.37(+5.41%)
Jul 07, 2020 43.33 44.70 42.32 43.77 845,152 +0.17(+0.39%)
Jul 06, 2020 44.77 45.00 42.56 43.60 1,523,378 +1.44(+3.42%)
Jul 02, 2020 39.40 43.27 39.24 42.16 1,771,900 +3.39(+8.74%)
Jul 01, 2020 38.50 39.65 38.47 38.77 625,315 +0.32(+0.83%)
Jun 30, 2020 38.77 39.38 38.20 38.45 605,017 -0.02(-0.05%)
Jun 29, 2020 39.11 39.19 37.73 38.47 700,502 -0.89(-2.26%)
Jun 26, 2020 40.36 40.48 39.06 39.36 778,500 -1.00(-2.48%)
Jun 25, 2020 39.59 40.43 38.97 40.36 667,757 +0.51(+1.28%)
Jun 24, 2020 39.84 40.98 39.14 39.85 1,103,363 -0.19(-0.47%)
Jun 23, 2020 38.84 40.70 38.63 40.04 1,669,177 +2.24(+5.93%)
Jun 22, 2020 39.87 40.38 37.19 37.80 2,430,785 -2.72(-6.71%)
Jun 19, 2020 39.31 40.93 38.65 40.52 2,705,500 +2.53(+6.66%)
Jun 18, 2020 38.00 39.55 37.55 37.99 2,013,179 -0.01(-0.03%)
Jun 17, 2020 34.42 39.47 34.33 38.00 3,326,214 +3.93(+11.54%)
Jun 16, 2020 34.77 35.20 33.59 34.07 724,855 +0.21(+0.62%)
Jun 15, 2020 32.59 34.25 32.49 33.86 433,284 +0.44(+1.32%)
Jun 12, 2020 32.83 33.87 32.67 33.42 813,800 +1.39(+4.34%)
Jun 11, 2020 32.29 32.60 31.57 32.03 964,982 -1.86(-5.49%)
Jun 10, 2020 32.84 34.64 32.39 33.89 1,217,669 +1.74(+5.41%)
Jun 09, 2020 33.90 33.90 32.03 32.15 1,266,333 -2.10(-6.13%)
Jun 08, 2020 35.00 35.09 34.08 34.25 1,213,474 -0.30(-0.87%)
Jun 05, 2020 34.23 34.76 33.83 34.55 1,900,700 +1.32(+3.97%)
Jun 04, 2020 34.20 34.31 32.43 33.23 1,767,508 -0.92(-2.69%)
Jun 03, 2020 33.29 34.37 33.01 34.15 2,538,168 +1.66(+5.11%)
Jun 02, 2020 31.19 34.55 31.18 32.49 7,546,355 +3.14(+10.70%)
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.