Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.550 +0.110 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.300 6.500 6.214 6.490 49,929 +0.08(+1.25%)
Jun 29, 2016 6.410 6.500 6.360 6.410 38,404 +0.08(+1.26%)
Jun 28, 2016 6.170 6.415 6.170 6.330 88,528 +0.17(+2.76%)
Jun 27, 2016 6.400 6.470 6.019 6.160 158,394 -0.23(-3.60%)
Jun 24, 2016 6.630 6.770 6.320 6.390 199,338 -0.59(-8.45%)
Jun 23, 2016 6.920 7.090 6.910 6.980 95,747 +0.09(+1.31%)
Jun 22, 2016 6.849 7.080 6.830 6.890 107,360 -0.04(-0.58%)
Jun 21, 2016 6.970 7.090 6.800 6.930 194,915 +0.01(+0.14%)
Jun 20, 2016 7.000 7.120 6.830 6.920 129,283 +0.09(+1.32%)
Jun 17, 2016 6.900 7.010 6.820 6.830 190,115 -0.12(-1.73%)
Jun 16, 2016 6.960 7.180 6.750 6.950 156,661 -0.07(-1.00%)
Jun 15, 2016 6.990 7.280 6.940 7.020 324,379 +0.13(+1.89%)
Jun 14, 2016 7.070 7.280 6.770 6.890 170,184 -0.28(-3.91%)
Jun 13, 2016 6.540 7.180 6.540 7.170 364,885 +0.58(+8.80%)
Jun 10, 2016 6.730 7.050 6.500 6.590 209,705 -0.24(-3.51%)
Jun 09, 2016 7.150 7.280 6.760 6.830 343,684 -0.32(-4.48%)
Jun 08, 2016 6.800 7.180 6.750 7.150 420,811 +0.30(+4.38%)
Jun 07, 2016 6.410 7.000 6.410 6.850 387,864 +0.17(+2.54%)
Jun 06, 2016 6.220 6.700 6.210 6.680 322,440 +0.52(+8.44%)
Jun 03, 2016 6.250 6.380 6.090 6.160 82,735 -0.14(-2.22%)
Jun 02, 2016 6.180 6.300 6.070 6.300 176,607 +0.15(+2.44%)
Jun 01, 2016 6.330 6.350 6.100 6.150 74,589 -0.27(-4.21%)
May 31, 2016 6.040 6.450 6.000 6.420 438,894 +0.38(+6.29%)
May 27, 2016 5.950 6.040 6.040 6.040 118,900 +0.10(+1.68%)
May 26, 2016 5.780 5.950 5.780 5.940 107,739 +0.19(+3.30%)
May 25, 2016 5.960 5.960 5.740 5.750 63,070 -0.16(-2.71%)
May 24, 2016 5.900 5.980 5.750 5.910 153,564 +0.02(+0.34%)
May 23, 2016 6.000 6.150 5.737 5.890 476,273 +0.16(+2.79%)
May 20, 2016 5.640 5.640 5.530 5.730 280,932 +0.16(+2.87%)
May 19, 2016 5.590 5.730 5.430 5.570 172,895 -0.09(-1.59%)
May 18, 2016 5.420 5.660 5.193 5.660 215,324 +0.24(+4.43%)
May 17, 2016 5.460 5.670 5.420 5.420 38,782 -0.07(-1.28%)
May 16, 2016 5.590 5.690 5.490 5.490 38,797 -0.06(-1.08%)
May 13, 2016 5.480 5.660 5.480 5.550 50,835 +0.08(+1.46%)
May 12, 2016 5.630 5.730 5.440 5.470 74,020 -0.12(-2.15%)
May 11, 2016 5.740 5.760 5.457 5.590 48,138 -0.19(-3.29%)
May 10, 2016 5.490 5.887 5.490 5.780 63,120 +0.34(+6.25%)
May 09, 2016 5.630 5.650 5.370 5.440 88,521 -0.25(-4.39%)
May 06, 2016 5.680 5.920 5.610 5.690 46,204 +0.01(+0.18%)
May 05, 2016 5.860 5.870 5.620 5.680 107,287 -0.08(-1.39%)
May 04, 2016 5.680 5.840 5.550 5.760 77,396 +0.07(+1.23%)
May 03, 2016 5.680 5.780 5.625 5.690 66,377 -0.03(-0.52%)
May 02, 2016 5.760 5.920 5.680 5.720 48,283 -0.06(-1.04%)
Apr 29, 2016 5.930 5.930 5.715 5.780 42,365 -0.20(-3.34%)
Apr 28, 2016 5.920 6.030 5.860 5.980 46,583 +0.08(+1.36%)
Apr 27, 2016 5.855 5.950 5.840 5.900 21,629 -0.18(-2.96%)
Apr 26, 2016 5.830 6.090 5.810 6.080 93,675 +0.25(+4.29%)
Apr 25, 2016 6.210 6.210 5.810 5.830 101,426 -0.37(-5.97%)
Apr 22, 2016 6.330 6.350 6.100 6.200 197,466 -0.09(-1.43%)
Apr 21, 2016 6.350 6.350 6.227 6.290 39,499 -0.03(-0.47%)
Apr 20, 2016 6.340 6.400 6.219 6.320 101,068 -0.05(-0.78%)
Apr 19, 2016 6.410 6.410 6.230 6.370 73,105 -0.04(-0.62%)
Apr 18, 2016 6.430 6.490 6.359 6.410 34,968 -0.07(-1.08%)
Apr 15, 2016 6.418 6.500 6.340 6.480 74,309 +0.10(+1.57%)
Apr 14, 2016 6.360 6.450 6.220 6.380 49,188 -0.01(-0.16%)
Apr 13, 2016 6.260 6.490 6.210 6.390 146,869 +0.19(+3.06%)
Apr 12, 2016 6.110 6.270 6.100 6.200 56,684 +0.05(+0.81%)
Apr 11, 2016 6.400 6.500 6.150 6.150 151,941 -0.13(-2.07%)
Apr 08, 2016 6.240 6.365 6.180 6.280 106,688 +0.12(+1.95%)
Apr 07, 2016 6.180 6.280 6.000 6.160 216,335 +0.00(+0.00%)
Apr 06, 2016 5.690 6.167 5.690 6.160 287,333 +0.53(+9.41%)
Apr 05, 2016 5.740 5.870 5.620 5.630 122,306 -0.17(-2.93%)
Apr 04, 2016 5.750 5.900 5.690 5.800 187,814 +0.05(+0.87%)
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.