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 (%)
Jan 29, 2016 6.500 6.790 6.470 6.600 196,100 +0.11(+1.69%)
Jan 28, 2016 6.320 6.567 6.300 6.490 360,675 +0.24(+3.84%)
Jan 27, 2016 6.320 6.430 6.210 6.250 282,230 -0.15(-2.34%)
Jan 26, 2016 6.680 6.680 6.330 6.400 280,944 -0.30(-4.48%)
Jan 25, 2016 6.780 6.990 6.620 6.700 306,877 -0.03(-0.45%)
Jan 22, 2016 6.750 6.870 6.600 6.730 248,302 +0.26(+4.02%)
Jan 21, 2016 6.240 6.700 5.970 6.470 341,264 +0.33(+5.37%)
Jan 20, 2016 6.290 6.350 5.910 6.140 476,947 -0.32(-4.95%)
Jan 19, 2016 6.710 6.800 6.400 6.460 311,415 -0.07(-1.07%)
Jan 15, 2016 6.570 6.530 6.530 6.530 250,000 -0.41(-5.91%)
Jan 14, 2016 6.670 7.050 6.370 6.940 217,249 +0.41(+6.28%)
Jan 13, 2016 6.770 7.000 6.510 6.530 215,105 -0.19(-2.83%)
Jan 12, 2016 6.660 6.790 6.500 6.720 165,318 +0.21(+3.23%)
Jan 11, 2016 6.760 6.867 6.500 6.510 499,213 -0.24(-3.56%)
Jan 08, 2016 7.000 7.180 6.680 6.750 378,126 -0.02(-0.30%)
Jan 07, 2016 7.110 7.290 6.760 6.770 762,899 -0.75(-9.97%)
Jan 06, 2016 7.550 7.750 7.410 7.520 216,225 -0.03(-0.40%)
Jan 05, 2016 7.480 7.690 7.390 7.550 239,612 +0.08(+1.07%)
Jan 04, 2016 7.850 7.880 7.340 7.470 522,512 -0.74(-9.01%)
Dec 31, 2015 8.120 8.210 8.210 8.210 213,200 +0.00(+0.00%)
Dec 30, 2015 8.100 8.250 8.100 8.210 170,147 +0.05(+0.61%)
Dec 29, 2015 8.210 8.370 7.750 8.160 371,191 -0.21(-2.51%)
Dec 28, 2015 8.670 8.850 8.300 8.370 133,896 -0.19(-2.22%)
Dec 24, 2015 8.450 8.560 8.560 8.560 153,000 +0.15(+1.78%)
Dec 23, 2015 8.700 8.820 8.240 8.410 531,722 -0.41(-4.65%)
Dec 22, 2015 8.870 8.880 8.650 8.820 103,642 +0.10(+1.15%)
Dec 21, 2015 9.000 9.000 8.650 8.720 208,780 -0.14(-1.58%)
Dec 18, 2015 8.780 8.980 8.700 8.860 416,620 +0.29(+3.38%)
Dec 17, 2015 8.590 8.940 8.520 8.570 277,148 -0.06(-0.70%)
Dec 16, 2015 8.500 8.660 8.292 8.630 364,295 +0.20(+2.37%)
Dec 15, 2015 8.150 8.500 8.060 8.430 414,124 +0.38(+4.72%)
Dec 14, 2015 8.000 8.265 7.900 8.050 128,256 +0.00(+0.00%)
Dec 11, 2015 8.200 8.312 7.870 8.050 388,178 -0.38(-4.51%)
Dec 10, 2015 8.200 8.550 7.720 8.430 315,946 +0.38(+4.72%)
Dec 09, 2015 8.290 8.525 7.780 8.050 551,573 -0.06(-0.74%)
Dec 08, 2015 7.460 8.120 7.370 8.110 299,431 +0.45(+5.87%)
Dec 07, 2015 7.780 7.825 7.580 7.660 153,956 -0.25(-3.16%)
Dec 04, 2015 7.870 7.980 7.660 7.910 197,852 +0.13(+1.67%)
Dec 03, 2015 8.230 8.230 7.600 7.780 251,383 -0.33(-4.07%)
Dec 02, 2015 8.230 8.340 8.000 8.110 227,828 -0.08(-0.98%)
Dec 01, 2015 7.800 8.340 7.800 8.190 290,313 +0.38(+4.87%)
Nov 30, 2015 8.370 8.710 7.760 7.810 776,078 -0.98(-11.15%)
Nov 27, 2015 9.160 9.190 8.000 8.790 861,329 -0.71(-7.47%)
Nov 25, 2015 9.000 9.500 9.500 9.500 1,564,100 +0.62(+6.98%)
Nov 24, 2015 8.440 9.000 8.110 8.880 2,044,397 +0.91(+11.42%)
Nov 23, 2015 7.830 8.170 7.580 7.970 510,332 +0.37(+4.87%)
Nov 20, 2015 6.970 7.740 6.810 7.600 362,028 +0.73(+10.63%)
Nov 19, 2015 6.800 7.080 6.670 6.870 188,369 +0.09(+1.33%)
Nov 18, 2015 6.890 6.890 6.410 6.780 171,586 +0.09(+1.35%)
Nov 17, 2015 6.530 6.720 6.420 6.690 204,043 +0.34(+5.35%)
Nov 16, 2015 6.080 6.470 6.050 6.350 141,823 +0.22(+3.59%)
Nov 13, 2015 6.800 7.100 6.090 6.130 504,479 -0.87(-12.43%)
Nov 12, 2015 6.260 7.180 6.161 7.000 293,474 +0.18(+2.64%)
Nov 11, 2015 6.930 7.050 6.610 6.820 186,089 -0.11(-1.59%)
Nov 10, 2015 7.190 7.360 6.610 6.930 383,590 -0.38(-5.20%)
Nov 09, 2015 7.210 7.530 7.100 7.310 283,932 +0.01(+0.14%)
Nov 06, 2015 7.500 7.520 7.000 7.300 562,736 -0.15(-2.01%)
Nov 05, 2015 7.810 7.970 7.310 7.450 519,703 -0.40(-5.10%)
Nov 04, 2015 8.220 8.240 7.700 7.850 248,804 -0.24(-2.97%)
Nov 03, 2015 8.170 8.430 8.000 8.090 239,683 -0.26(-3.11%)
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.