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 (%)
Sep 30, 2015 4.850 5.120 4.720 4.820 122,150 +0.02(+0.42%)
Sep 29, 2015 4.800 4.900 4.700 4.800 104,348 +0.00(+0.00%)
Sep 28, 2015 4.960 5.160 4.750 4.800 183,334 -0.23(-4.57%)
Sep 25, 2015 5.160 5.170 4.920 5.030 103,035 -0.08(-1.57%)
Sep 24, 2015 4.900 5.110 4.850 5.110 121,283 +0.15(+3.02%)
Sep 23, 2015 5.200 5.245 4.920 4.960 128,019 -0.23(-4.43%)
Sep 22, 2015 5.050 5.385 5.000 5.190 129,320 +0.04(+0.78%)
Sep 21, 2015 5.460 5.460 5.100 5.150 110,478 -0.28(-5.16%)
Sep 18, 2015 5.260 5.450 5.260 5.430 110,011 +0.08(+1.50%)
Sep 17, 2015 5.340 5.450 5.220 5.350 145,456 +0.06(+1.13%)
Sep 16, 2015 5.130 5.300 5.080 5.290 171,955 +0.21(+4.13%)
Sep 15, 2015 4.990 5.100 4.970 5.080 293,220 +0.09(+1.80%)
Sep 14, 2015 5.080 5.210 4.950 4.990 54,784 -0.10(-1.96%)
Sep 11, 2015 5.050 5.120 5.030 5.090 86,948 -0.02(-0.39%)
Sep 10, 2015 5.100 5.220 5.000 5.110 76,870 +0.01(+0.20%)
Sep 09, 2015 5.460 5.490 5.030 5.100 252,423 -0.24(-4.49%)
Sep 08, 2015 5.300 5.380 5.300 5.340 143,663 +0.19(+3.69%)
Sep 04, 2015 5.180 5.150 5.150 5.150 245,300 -0.13(-2.46%)
Sep 03, 2015 4.990 5.610 4.900 5.280 613,297 +0.34(+6.88%)
Sep 02, 2015 4.940 4.990 4.840 4.940 104,054 +0.05(+1.02%)
Sep 01, 2015 4.950 5.130 4.800 4.890 202,312 -0.23(-4.49%)
Aug 31, 2015 5.210 5.296 5.060 5.120 203,811 -0.16(-3.03%)
Aug 28, 2015 5.110 5.560 5.060 5.280 442,284 +0.10(+1.93%)
Aug 27, 2015 4.790 5.180 4.790 5.180 599,280 +0.49(+10.45%)
Aug 26, 2015 4.700 4.800 4.400 4.690 369,884 +0.03(+0.64%)
Aug 25, 2015 5.100 5.180 4.510 4.660 942,846 -0.03(-0.64%)
Aug 24, 2015 4.000 5.190 4.000 4.690 1,028,262 -0.96(-16.99%)
Aug 21, 2015 5.960 5.960 5.545 5.650 636,503 -0.37(-6.15%)
Aug 20, 2015 6.880 6.880 6.010 6.020 925,426 -0.88(-12.75%)
Aug 19, 2015 8.490 8.490 6.880 6.900 1,679,962 -0.97(-12.33%)
Aug 18, 2015 7.700 7.920 7.570 7.870 267,388 +0.13(+1.68%)
Aug 17, 2015 7.690 7.830 7.670 7.740 64,329 +0.01(+0.13%)
Aug 14, 2015 7.740 8.000 7.570 7.730 176,196 +0.03(+0.39%)
Aug 13, 2015 8.040 8.070 7.610 7.700 253,789 -0.39(-4.82%)
Aug 12, 2015 7.650 8.100 7.480 8.090 357,242 -0.15(-1.82%)
Aug 11, 2015 8.500 8.600 8.200 8.240 645,551 -0.31(-3.63%)
Aug 10, 2015 8.380 8.640 8.280 8.550 243,286 +0.27(+3.26%)
Aug 07, 2015 8.270 8.500 8.210 8.280 156,691 +0.09(+1.10%)
Aug 06, 2015 8.500 8.501 8.130 8.190 144,945 -0.22(-2.62%)
Aug 05, 2015 8.310 8.650 8.310 8.410 231,774 +0.01(+0.12%)
Aug 04, 2015 8.350 8.520 8.300 8.400 139,040 +0.02(+0.24%)
Aug 03, 2015 8.260 8.620 8.170 8.380 273,743 +0.07(+0.84%)
Jul 31, 2015 8.410 8.510 8.310 8.310 213,049 -0.04(-0.48%)
Jul 30, 2015 8.480 8.480 8.191 8.350 326,339 -0.18(-2.11%)
Jul 29, 2015 8.420 8.697 8.260 8.530 393,652 +0.16(+1.91%)
Jul 28, 2015 8.780 8.780 8.260 8.370 626,125 -0.42(-4.78%)
Jul 27, 2015 7.600 8.819 7.470 8.790 889,666 +0.66(+8.12%)
Jul 24, 2015 8.720 8.810 7.920 8.130 759,163 -0.55(-6.34%)
Jul 23, 2015 9.000 9.440 8.650 8.680 587,368 -0.29(-3.23%)
Jul 22, 2015 7.900 9.000 7.900 8.970 1,261,515 +1.22(+15.74%)
Jul 21, 2015 7.510 7.790 7.400 7.750 224,941 +0.39(+5.30%)
Jul 20, 2015 7.670 7.719 7.300 7.360 480,584 -0.31(-4.04%)
Jul 17, 2015 7.550 7.740 7.530 7.670 318,348 +0.20(+2.68%)
Jul 16, 2015 7.700 7.850 7.460 7.470 397,568 -0.20(-2.61%)
Jul 15, 2015 7.990 8.040 7.670 7.670 405,767 -0.42(-5.19%)
Jul 14, 2015 8.100 8.160 7.800 8.090 397,202 -0.06(-0.74%)
Jul 13, 2015 8.350 8.590 8.150 8.150 453,943 -0.18(-2.16%)
Jul 10, 2015 8.840 8.940 8.150 8.330 693,022 +0.20(+2.46%)
Jul 09, 2015 8.100 8.450 8.010 8.130 1,116,026 +0.97(+13.55%)
Jul 08, 2015 6.660 7.565 6.650 7.160 1,170,451 -0.26(-3.57%)
Jul 07, 2015 9.370 9.550 7.050 7.425 3,467,305 -2.13(-22.25%)
Jul 06, 2015 9.990 10.00 9.560 9.550 553,938 -0.68(-6.65%)
Jul 02, 2015 10.27 10.23 10.23 10.23 374,400 -0.08(-0.78%)
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.