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 31, 2018 39.01 39.40 38.31 38.95 934,407 +0.78(+2.04%)
Jan 30, 2018 38.07 38.75 36.54 38.17 1,600,626 -1.05(-2.68%)
Jan 29, 2018 39.71 39.71 38.58 39.22 1,226,666 -0.42(-1.06%)
Jan 26, 2018 38.78 39.98 38.45 39.64 1,982,760 +1.31(+3.42%)
Jan 25, 2018 36.92 38.95 36.65 38.33 3,062,594 +1.39(+3.76%)
Jan 24, 2018 36.90 37.05 35.80 36.94 1,085,721 +0.14(+0.38%)
Jan 23, 2018 36.39 36.93 35.79 36.80 1,040,275 +0.60(+1.66%)
Jan 22, 2018 36.81 36.81 35.10 36.20 1,675,127 -0.35(-0.96%)
Jan 19, 2018 37.00 37.84 36.50 36.55 1,058,020 -0.20(-0.54%)
Jan 18, 2018 37.12 37.15 36.05 36.75 1,349,476 -0.18(-0.49%)
Jan 17, 2018 35.91 37.35 35.81 36.93 1,654,083 +1.26(+3.53%)
Jan 16, 2018 37.50 38.48 35.63 35.67 1,982,291 -1.20(-3.25%)
Jan 12, 2018 36.87 36.87 36.87 0 +1.07(+2.99%)
Jan 11, 2018 35.34 36.20 35.05 35.80 1,016,690 +0.51(+1.45%)
Jan 10, 2018 35.49 33.68 35.29 1,458,922 +0.43(+1.23%)
Jan 09, 2018 37.39 37.45 34.00 34.86 3,489,089 -2.07(-5.61%)
Jan 08, 2018 36.22 37.66 36.05 36.93 2,246,892 +0.90(+2.50%)
Jan 05, 2018 35.11 36.19 34.91 36.03 1,444,585 +0.92(+2.62%)
Jan 04, 2018 34.62 35.95 34.62 35.11 2,058,220 +0.74(+2.15%)
Jan 03, 2018 33.85 34.86 33.53 34.37 1,622,220 +0.71(+2.11%)
Jan 02, 2018 32.03 32.80 32.01 33.66 1,568,807 +2.10(+6.65%)
Dec 29, 2017 31.56 31.56 31.56 0 -0.73(-2.26%)
Dec 28, 2017 33.10 33.30 32.00 32.29 862,604 -0.54(-1.64%)
Dec 27, 2017 31.68 33.06 31.64 32.83 1,283,245 +1.07(+3.37%)
Dec 26, 2017 30.47 32.28 30.25 31.76 1,303,418 +1.20(+3.93%)
Dec 22, 2017 31.37 31.48 30.40 30.56 1,309,412 -1.12(-3.54%)
Dec 21, 2017 31.89 32.11 31.30 31.68 1,226,810 -0.16(-0.50%)
Dec 20, 2017 32.55 32.68 30.85 31.84 1,821,655 -0.71(-2.18%)
Dec 19, 2017 32.28 32.81 31.65 32.55 1,338,047 +0.29(+0.90%)
Dec 18, 2017 32.43 32.98 31.86 32.26 2,332,176 +0.10(+0.31%)
Dec 15, 2017 31.70 32.23 31.54 32.16 2,061,829 +0.49(+1.55%)
Dec 14, 2017 31.60 32.12 31.10 31.67 1,026,672 -0.21(-0.66%)
Dec 13, 2017 30.77 32.14 30.77 31.88 2,044,204 +1.38(+4.52%)
Dec 12, 2017 31.79 31.85 30.25 30.50 1,598,986 -1.53(-4.78%)
Dec 11, 2017 30.27 32.19 30.20 32.03 3,365,847 +2.27(+7.63%)
Dec 08, 2017 28.93 30.64 28.93 29.76 3,469,904 +1.54(+5.46%)
Dec 07, 2017 28.07 28.42 27.73 28.22 1,869,176 -0.05(-0.18%)
Dec 06, 2017 27.98 29.05 27.75 28.27 3,092,077 -0.01(-0.04%)
Dec 05, 2017 27.30 28.90 26.97 28.28 2,134,338 +0.70(+2.54%)
Dec 04, 2017 28.40 28.42 26.77 27.58 2,100,839 +0.14(+0.51%)
Dec 01, 2017 28.20 29.00 27.30 27.44 2,001,547 -0.91(-3.21%)
Nov 30, 2017 28.08 28.67 27.32 28.35 2,031,950 +0.35(+1.25%)
Nov 29, 2017 29.11 29.31 26.87 28.00 4,031,294 -1.00(-3.45%)
Nov 28, 2017 29.52 29.64 28.58 29.00 3,098,290 -0.52(-1.76%)
Nov 27, 2017 30.93 30.93 29.36 29.52 4,064,226 -1.11(-3.62%)
Nov 24, 2017 30.39 31.20 29.74 30.63 4,974,824 +1.12(+3.80%)
Nov 22, 2017 33.83 34.40 28.62 29.51 16,581,619 -6.03(-16.97%)
Nov 21, 2017 36.43 36.97 35.32 35.54 3,423,324 -0.62(-1.71%)
Nov 20, 2017 35.95 36.80 35.70 36.16 2,349,042 +0.66(+1.86%)
Nov 17, 2017 36.29 36.69 35.26 35.50 1,992,277 -0.30(-0.84%)
Nov 16, 2017 34.67 36.38 34.65 35.80 3,287,964 +1.67(+4.89%)
Nov 15, 2017 34.05 34.94 32.99 34.13 2,574,781 -0.26(-0.76%)
Nov 14, 2017 34.88 35.14 33.70 34.39 1,764,431 -0.24(-0.69%)
Nov 13, 2017 33.05 35.98 33.00 34.63 4,407,144 +1.77(+5.39%)
Nov 10, 2017 32.50 32.97 31.58 32.86 1,459,008 +0.53(+1.64%)
Nov 09, 2017 32.35 32.79 31.72 32.33 988,817 -0.52(-1.58%)
Nov 08, 2017 32.45 33.25 32.02 32.85 1,491,258 +0.36(+1.09%)
Nov 07, 2017 32.60 33.74 32.13 32.49 1,584,186 +0.09(+0.26%)
Nov 06, 2017 31.25 32.62 31.23 32.41 1,196,884 +1.19(+3.81%)
Nov 03, 2017 32.05 32.52 31.03 31.22 922,382 -0.75(-2.35%)
Nov 02, 2017 32.15 32.68 31.35 31.97 1,912,007 +0.42(+1.33%)
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.