Indicators

Baozun Inc ADR (NQ: BZUN )

2.740 -0.040 (-1.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.68	43.69	42.20	42.70	840,085	+0.22(+0.52%)
Sep 27, 2019	44.38	45.10	40.97	42.48	2,219,800	-1.35(-3.08%)
Sep 26, 2019	44.00	44.63	43.26	43.83	722,023	+0.08(+0.18%)
Sep 25, 2019	42.75	43.98	42.60	43.75	1,301,854	+1.68(+3.99%)
Sep 24, 2019	45.60	45.93	41.40	42.07	2,033,010	-3.18(-7.03%)
Sep 23, 2019	46.00	46.49	44.67	45.25	790,444	-1.59(-3.39%)
Sep 20, 2019	47.95	48.51	46.50	46.84	809,600	-1.03(-2.15%)
Sep 19, 2019	48.00	50.33	47.66	47.87	1,480,514	-0.07(-0.15%)
Sep 18, 2019	48.30	48.30	46.89	47.94	663,835	+0.19(+0.40%)
Sep 17, 2019	48.21	48.21	47.34	47.75	932,352	-0.69(-1.42%)
Sep 16, 2019	47.08	48.53	46.34	48.44	908,438	+0.61(+1.28%)
Sep 13, 2019	47.49	48.20	47.16	47.83	876,500	+0.80(+1.70%)
Sep 12, 2019	47.50	47.75	45.97	47.03	872,191	+0.33(+0.71%)
Sep 11, 2019	46.08	46.90	46.05	46.70	1,151,409	+0.82(+1.79%)
Sep 10, 2019	47.49	47.54	45.40	45.88	1,414,131	-2.22(-4.62%)
Sep 09, 2019	48.85	49.87	47.66	48.10	1,237,438	-0.47(-0.97%)
Sep 06, 2019	47.10	49.64	47.01	48.57	2,197,800	+1.38(+2.92%)
Sep 05, 2019	46.72	47.38	46.64	47.19	1,770,011	+1.48(+3.24%)
Sep 04, 2019	45.82	46.24	45.36	45.71	1,245,283	+1.07(+2.40%)

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.