Baozun Inc Ads (NQ: BZUN )

36.77 USD +1.22 (+3.43%)
Streaming Delayed Price Updated: 6:35 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.08 28.67 27.32 28.35 2,031,950 +0.35(+1.25%)
Nov 29, 2017 29.11 29.31 26.87 28.00 4,031,294 -1.00(-3.45%)
Nov 28, 2017 29.52 29.64 28.58 29.00 3,098,290 -0.52(-1.76%)
Nov 27, 2017 30.93 30.93 29.36 29.52 4,064,226 -1.11(-3.62%)
Nov 24, 2017 30.39 31.20 29.74 30.63 4,974,824 +1.12(+3.80%)
Nov 22, 2017 33.83 34.40 28.62 29.51 16,581,619 -6.03(-16.97%)
Nov 21, 2017 36.43 36.97 35.32 35.54 3,423,324 -0.62(-1.71%)
Nov 20, 2017 35.95 36.80 35.70 36.16 2,349,042 +0.66(+1.86%)
Nov 17, 2017 36.29 36.69 35.26 35.50 1,992,277 -0.30(-0.84%)
Nov 16, 2017 34.67 36.38 34.65 35.80 3,287,964 +1.67(+4.89%)
Nov 15, 2017 34.05 34.94 32.99 34.13 2,574,781 -0.26(-0.76%)
Nov 14, 2017 34.88 35.14 33.70 34.39 1,764,431 -0.24(-0.69%)
Nov 13, 2017 33.05 35.98 33.00 34.63 4,407,144 +1.77(+5.39%)
Nov 10, 2017 32.50 32.97 31.58 32.86 1,459,008 +0.53(+1.64%)
Nov 09, 2017 32.35 32.79 31.72 32.33 988,817 -0.52(-1.58%)
Nov 08, 2017 32.45 33.25 32.02 32.85 1,491,258 +0.35(+1.09%)
Nov 07, 2017 32.60 33.74 32.13 32.49 1,584,186 +0.08(+0.26%)
Nov 06, 2017 31.25 32.62 31.23 32.41 1,196,884 +1.19(+3.81%)
Nov 03, 2017 32.05 32.52 31.03 31.22 922,382 -0.75(-2.35%)
Nov 02, 2017 32.15 32.68 31.35 31.97 1,912,007 +0.42(+1.33%)
Nov 01, 2017 31.59 32.16 30.85 31.55 969,994 +0.16(+0.51%)
Oct 31, 2017 31.21 31.60 30.48 31.39 2,090,411 +0.13(+0.42%)
Oct 30, 2017 31.98 32.98 30.86 31.26 2,503,095 -0.26(-0.82%)
Oct 27, 2017 30.53 31.59 30.20 31.52 2,894,849 +1.36(+4.51%)
Oct 26, 2017 30.16 30.60 29.90 30.16 1,872,500 -0.29(-0.95%)
Oct 25, 2017 31.42 32.16 29.15 30.45 5,108,716 -1.28(-4.03%)
Oct 24, 2017 33.26 33.38 31.70 31.73 3,966,650 -1.52(-4.57%)
Oct 23, 2017 33.73 34.30 33.13 33.25 2,242,709 -0.62(-1.83%)
Oct 20, 2017 34.12 34.90 33.23 33.87 2,232,098 +0.18(+0.53%)
Oct 19, 2017 34.00 34.19 32.80 33.69 2,352,949 -1.17(-3.36%)
Oct 18, 2017 35.42 35.73 34.03 34.86 1,438,201 -0.36(-1.02%)
Oct 17, 2017 36.75 36.90 34.75 35.22 3,061,165 -1.47(-4.01%)
Oct 16, 2017 36.81 37.85 36.30 36.69 2,822,183 +0.50(+1.38%)
Oct 13, 2017 34.32 36.59 34.30 36.19 3,544,842 +1.96(+5.73%)
Oct 12, 2017 34.08 34.72 33.56 34.23 2,622,343 +0.33(+0.97%)
Oct 11, 2017 33.66 34.56 33.52 33.90 1,432,044 -0.06(-0.18%)
Oct 10, 2017 33.65 34.88 33.65 33.96 2,463,696 +0.33(+0.98%)
Oct 09, 2017 34.22 34.50 33.50 33.63 2,047,614 -0.54(-1.58%)
Oct 06, 2017 34.01 35.22 33.61 34.17 1,564,378 -0.19(-0.55%)
Oct 05, 2017 34.50 34.92 34.12 34.36 1,741,712 +0.26(+0.76%)
Oct 04, 2017 35.74 35.80 34.00 34.10 3,037,120 -1.94(-5.38%)
Oct 03, 2017 36.86 36.95 35.15 36.04 3,602,675 +0.07(+0.19%)
Oct 02, 2017 33.09 36.23 33.03 35.97 4,153,230 +3.21(+9.80%)
Sep 29, 2017 33.50 34.90 32.43 32.76 4,261,767 -0.67(-2.00%)
Sep 28, 2017 34.48 34.63 33.02 33.43 3,019,807 -1.43(-4.10%)
Sep 27, 2017 34.50 34.86 3,083,336 -0.35(-0.99%)
Sep 26, 2017 36.46 37.30 34.96 35.21 2,792,141 -0.85(-2.34%)
Sep 25, 2017 37.25 37.33 33.71 36.05 6,170,984 -1.67(-4.44%)
Sep 22, 2017 37.50 37.87 36.30 37.73 2,321,809 -0.09(-0.24%)
Sep 21, 2017 38.46 38.46 37.26 37.82 1,719,658 -0.45(-1.18%)
Sep 20, 2017 38.25 38.54 36.63 38.27 2,405,589 +0.13(+0.34%)
Sep 19, 2017 40.24 40.65 37.51 38.14 5,296,774 -1.95(-4.86%)
Sep 18, 2017 38.30 40.29 38.16 40.09 5,117,088 +2.39(+6.34%)
Sep 15, 2017 36.83 39.61 36.36 37.70 5,588,109 +1.24(+3.40%)
Sep 14, 2017 36.86 37.24 35.45 36.46 3,296,325 -0.89(-2.38%)
Sep 13, 2017 35.25 38.00 34.92 37.35 7,149,114 +2.45(+7.02%)
Sep 12, 2017 32.39 35.67 32.39 34.90 4,831,693 +2.75(+8.55%)
Sep 11, 2017 32.02 32.59 31.50 32.15 2,123,220 +0.59(+1.87%)
Sep 08, 2017 31.50 32.65 31.00 31.56 2,872,237 +0.44(+1.41%)
Sep 07, 2017 29.11 31.80 29.11 31.12 4,037,052 +2.20(+7.61%)
Sep 06, 2017 29.77 29.88 28.75 28.92 2,161,337 -0.60(-2.03%)
Sep 05, 2017 29.52 30.09 28.22 29.52 3,304,724 +0.65(+2.25%)
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.