Baozun Inc Ads (NQ: BZUN )

34.97 USD -0.56 (-1.58%)
Official Closing Price Updated: 7:20 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 35.50 35.69 34.25 34.97 1,444,728 -0.56(-1.58%)
Jan 20, 2021 35.77 36.00 34.86 35.53 1,394,778 +0.85(+2.45%)
Jan 19, 2021 35.71 36.00 34.14 34.68 2,253,143 -0.96(-2.69%)
Jan 15, 2021 35.74 36.48 35.30 35.64 990,100 +0.27(+0.76%)
Jan 14, 2021 36.64 36.98 35.17 35.37 1,583,791 -0.81(-2.24%)
Jan 13, 2021 35.97 36.65 35.33 36.18 753,932 +0.35(+0.98%)
Jan 12, 2021 35.64 36.41 35.30 35.83 1,158,485 +0.39(+1.10%)
Jan 11, 2021 36.00 36.33 35.36 35.44 1,074,627 -0.97(-2.66%)
Jan 08, 2021 35.68 36.93 35.42 36.41 1,123,700 +1.23(+3.50%)
Jan 07, 2021 35.14 35.56 33.98 35.18 938,801 +0.26(+0.74%)
Jan 06, 2021 35.33 35.89 34.85 34.92 860,472 -0.70(-1.97%)
Jan 05, 2021 34.45 35.73 34.35 35.62 876,395 +1.30(+3.79%)
Jan 04, 2021 35.22 35.46 33.90 34.32 921,266 -0.03(-0.09%)
Dec 31, 2020 34.35 34.35 34.35 968,613 +0.67(+1.99%)
Dec 30, 2020 33.24 33.74 32.75 33.68 968,613 +1.08(+3.31%)
Dec 29, 2020 31.95 32.69 31.75 32.60 1,062,409 +1.37(+4.39%)
Dec 28, 2020 31.93 32.47 30.91 31.23 2,070,183 -0.78(-2.44%)
Dec 24, 2020 33.51 33.81 31.40 32.01 2,160,500 -2.54(-7.35%)
Dec 23, 2020 34.29 34.85 34.26 34.55 887,392 +0.38(+1.11%)
Dec 22, 2020 35.67 35.76 33.95 34.17 969,033 -0.96(-2.73%)
Dec 21, 2020 35.56 36.00 35.04 35.13 943,090 -0.69(-1.93%)
Dec 18, 2020 36.40 36.40 35.59 35.82 1,052,300 -0.62(-1.70%)
Dec 17, 2020 35.29 36.45 35.22 36.44 1,337,036 +1.23(+3.49%)
Dec 16, 2020 35.10 35.49 34.15 35.21 771,121 +0.65(+1.88%)
Dec 15, 2020 35.94 36.00 34.06 34.56 1,644,304 -1.07(-3.00%)
Dec 14, 2020 35.78 36.42 35.39 35.63 1,117,042 +0.08(+0.23%)
Dec 11, 2020 35.87 36.50 35.50 35.55 724,700 -0.32(-0.89%)
Dec 10, 2020 36.16 36.68 35.16 35.87 1,104,756 -0.65(-1.78%)
Dec 09, 2020 37.43 38.00 35.83 36.52 759,216 -0.89(-2.38%)
Dec 08, 2020 36.89 37.41 35.76 37.41 1,077,949 +0.46(+1.24%)
Dec 07, 2020 38.30 38.40 36.80 36.95 1,057,160 -1.39(-3.63%)
Dec 04, 2020 39.40 39.51 37.70 38.34 593,700 -0.59(-1.52%)
Dec 03, 2020 39.65 40.24 38.56 38.93 967,457 -0.21(-0.54%)
Dec 02, 2020 38.84 39.55 38.40 39.14 1,388,676 +0.30(+0.77%)
Dec 01, 2020 39.05 39.80 38.31 38.84 1,677,622 +1.68(+4.52%)
Nov 30, 2020 38.63 38.75 36.81 37.16 1,227,675 -1.81(-4.64%)
Nov 27, 2020 39.03 41.00 38.62 38.97 870,300 +0.92(+2.42%)
Nov 25, 2020 37.74 38.55 36.75 38.05 1,155,100 +0.58(+1.55%)
Nov 24, 2020 39.01 39.30 37.27 37.47 1,980,557 -1.17(-3.03%)
Nov 23, 2020 40.50 42.15 37.70 38.64 2,863,673 -3.28(-7.82%)
Nov 20, 2020 40.95 42.42 40.17 41.92 930,300 +1.14(+2.80%)
Nov 19, 2020 39.69 41.07 39.56 40.78 384,939 +1.27(+3.21%)
Nov 18, 2020 40.80 40.80 39.45 39.51 394,624 -0.91(-2.25%)
Nov 17, 2020 39.69 40.75 39.30 40.42 583,800 +0.73(+1.84%)
Nov 16, 2020 41.65 41.81 39.29 39.69 780,133 -1.92(-4.61%)
Nov 13, 2020 41.38 42.33 40.77 41.61 639,200 +0.80(+1.96%)
Nov 12, 2020 41.23 42.22 40.00 40.81 1,314,882 +1.45(+3.68%)
Nov 11, 2020 38.69 39.80 37.85 39.36 485,535 +1.12(+2.93%)
Nov 10, 2020 40.02 40.02 37.48 38.24 803,748 -2.40(-5.91%)
Nov 09, 2020 43.15 43.40 40.38 40.64 1,705,206 -1.74(-4.11%)
Nov 06, 2020 40.00 42.55 40.00 42.38 1,148,000 +2.40(+6.00%)
Nov 05, 2020 38.82 40.09 38.31 39.98 1,072,488 +2.07(+5.46%)
Nov 04, 2020 37.46 38.74 37.46 37.91 706,896 +1.42(+3.89%)
Nov 03, 2020 37.89 37.89 36.00 36.49 861,693 -1.60(-4.20%)
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.