Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.81 21.02 20.23 20.55 1,020,137 -0.51(-2.42%)
May 30, 2017 21.01 21.10 20.76 21.06 1,252,587 -0.06(-0.28%)
May 26, 2017 20.86 21.18 20.51 21.12 696,738 +0.16(+0.76%)
May 25, 2017 21.58 21.62 19.81 20.96 2,206,031 -0.18(-0.85%)
May 24, 2017 21.00 21.71 20.55 21.14 2,221,365 +0.36(+1.73%)
May 23, 2017 21.33 21.49 20.43 20.78 1,521,758 -0.42(-1.98%)
May 22, 2017 21.75 21.82 20.80 21.20 1,588,672 -0.49(-2.26%)
May 19, 2017 22.26 22.50 21.20 21.69 1,490,643 -0.19(-0.87%)
May 18, 2017 19.61 22.00 19.02 21.88 2,941,436 +1.87(+9.35%)
May 17, 2017 19.53 20.95 18.85 20.01 4,662,114 -2.77(-12.16%)
May 16, 2017 20.50 23.56 20.35 22.78 4,646,619 +2.92(+14.70%)
May 15, 2017 19.87 20.29 19.31 19.86 1,581,914 -0.12(-0.60%)
May 12, 2017 21.08 21.17 19.58 19.98 2,639,670 -1.02(-4.86%)
May 11, 2017 21.00 21.72 19.01 21.00 1,995,025 +1.37(+6.98%)
May 10, 2017 20.03 20.18 19.29 19.63 2,044,441 +0.34(+1.76%)
May 09, 2017 17.81 19.88 17.69 19.29 2,918,929 +1.65(+9.35%)
May 08, 2017 17.72 18.27 17.56 17.64 658,489 -0.02(-0.11%)
May 05, 2017 15.76 17.98 15.76 17.66 1,652,129 +1.96(+12.48%)
May 04, 2017 15.82 15.87 15.41 15.70 382,852 -0.08(-0.51%)
May 03, 2017 16.22 16.29 15.55 15.78 700,240 -0.45(-2.77%)
May 02, 2017 16.35 17.55 16.12 16.23 2,081,932 -0.11(-0.67%)
May 01, 2017 15.36 16.37 15.23 16.34 1,147,240 +1.07(+7.01%)
Apr 28, 2017 15.09 15.33 15.02 15.27 814,643 +0.23(+1.53%)
Apr 27, 2017 15.19 15.25 14.96 15.04 687,139 +0.05(+0.33%)
Apr 26, 2017 15.25 15.29 14.97 14.99 555,323 -0.22(-1.45%)
Apr 25, 2017 15.12 15.32 15.00 15.21 759,746 +0.26(+1.74%)
Apr 24, 2017 15.20 15.56 14.95 14.95 449,647 -0.01(-0.07%)
Apr 21, 2017 14.85 15.00 14.67 14.96 362,295 +0.10(+0.67%)
Apr 20, 2017 15.13 15.18 14.74 14.86 453,329 -0.14(-0.93%)
Apr 19, 2017 14.73 15.32 14.62 15.00 678,102 +0.26(+1.76%)
Apr 18, 2017 14.56 14.99 14.51 14.74 642,475 +0.14(+0.96%)
Apr 17, 2017 15.02 15.17 14.21 14.60 900,633 -0.38(-2.54%)
Apr 13, 2017 15.73 15.84 14.90 14.98 1,425,671 -0.83(-5.25%)
Apr 12, 2017 16.80 17.24 15.80 15.81 1,051,386 -0.90(-5.39%)
Apr 11, 2017 16.86 17.58 16.45 16.71 1,718,612 -0.15(-0.89%)
Apr 10, 2017 15.72 16.90 15.72 16.86 2,457,655 +1.30(+8.35%)
Apr 07, 2017 15.04 16.15 14.93 15.56 1,975,007 +0.58(+3.87%)
Apr 06, 2017 15.23 15.37 14.82 14.98 389,705 -0.22(-1.45%)
Apr 05, 2017 14.96 15.60 14.96 15.20 1,219,535 +0.29(+1.95%)
Apr 04, 2017 15.38 15.76 14.50 14.91 751,079 -0.48(-3.12%)
Apr 03, 2017 15.05 15.84 14.94 15.39 825,522 +0.45(+3.01%)
Mar 31, 2017 14.65 15.15 14.56 14.94 400,413 +0.26(+1.77%)
Mar 30, 2017 14.94 14.94 14.48 14.68 460,254 -0.21(-1.41%)
Mar 29, 2017 14.92 15.00 14.50 14.89 400,890 -0.11(-0.73%)
Mar 28, 2017 14.98 15.17 14.78 15.00 248,338 +0.07(+0.47%)
Mar 27, 2017 14.72 15.00 14.48 14.93 132,987 -0.04(-0.27%)
Mar 24, 2017 14.85 15.09 14.77 14.97 230,638 +0.14(+0.94%)
Mar 23, 2017 14.20 15.25 14.20 14.83 591,618 +0.50(+3.49%)
Mar 22, 2017 14.02 14.49 13.95 14.33 445,423 +0.23(+1.63%)
Mar 21, 2017 15.10 15.23 14.04 14.10 530,724 -1.03(-6.81%)
Mar 20, 2017 15.27 15.48 14.95 15.13 479,639 -0.06(-0.39%)
Mar 17, 2017 15.70 15.75 15.03 15.19 622,412 -0.31(-2.00%)
Mar 16, 2017 15.53 15.73 15.40 15.50 289,439 -0.11(-0.70%)
Mar 15, 2017 15.19 15.88 15.02 15.61 376,891 +0.36(+2.36%)
Mar 14, 2017 15.26 15.58 14.89 15.25 310,608 -0.16(-1.04%)
Mar 13, 2017 15.41 15.84 15.06 15.41 353,557 +0.18(+1.18%)
Mar 10, 2017 15.40 15.64 15.02 15.23 307,335 -0.24(-1.55%)
Mar 09, 2017 15.29 15.94 15.20 15.47 681,688 -0.02(-0.13%)
Mar 08, 2017 14.63 15.55 14.63 15.49 872,337 +0.74(+5.02%)
Mar 07, 2017 13.97 14.87 13.97 14.75 270,231 +0.67(+4.76%)
Mar 06, 2017 13.99 14.29 13.92 14.08 200,564 +0.04(+0.28%)
Mar 03, 2017 14.37 14.49 13.97 14.04 232,428 -0.33(-2.30%)
Mar 02, 2017 14.31 14.65 14.26 14.37 200,794 -0.17(-1.17%)
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.