Indicators

Baozun Inc ADR (NQ: BZUN )

2.750 +0.160 (+6.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.54	50.18	47.50	49.86	1,150,500	+0.31(+0.63%)
Jun 27, 2019	48.77	49.97	48.43	49.55	1,007,210	+1.36(+2.82%)
Jun 26, 2019	47.55	48.74	47.50	48.19	1,273,869	+1.30(+2.77%)
Jun 25, 2019	48.22	48.27	45.55	46.89	1,892,851	-1.75(-3.60%)
Jun 24, 2019	49.57	50.00	47.86	48.64	1,398,386	-0.77(-1.56%)
Jun 21, 2019	50.50	50.50	48.95	49.41	1,962,200	-1.22(-2.41%)
Jun 20, 2019	50.10	52.04	50.00	50.63	2,863,413	+1.72(+3.52%)
Jun 19, 2019	47.48	49.00	47.06	48.91	1,590,132	+1.69(+3.58%)
Jun 18, 2019	45.18	47.50	44.92	47.22	1,742,043	+2.56(+5.73%)
Jun 17, 2019	45.00	46.00	44.23	44.66	846,523	+0.07(+0.16%)
Jun 14, 2019	44.39	45.58	44.05	44.59	2,015,400	-0.42(-0.93%)
Jun 13, 2019	43.64	45.09	43.26	45.01	1,450,708	+1.42(+3.26%)
Jun 12, 2019	41.90	43.78	41.85	43.59	991,915	+0.50(+1.16%)
Jun 11, 2019	43.85	43.90	42.60	43.09	946,474	+0.58(+1.36%)
Jun 10, 2019	42.98	44.24	42.29	42.51	1,116,885	+0.47(+1.12%)
Jun 07, 2019	40.06	42.75	40.04	42.04	956,700	+2.06(+5.15%)
Jun 06, 2019	39.78	40.29	39.39	39.98	554,902	-0.02(-0.05%)
Jun 05, 2019	41.25	41.36	38.55	40.00	2,337,761	-0.50(-1.23%)
Jun 04, 2019	38.26	40.55	37.65	40.50	1,568,115	+2.79(+7.40%)

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.