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 (%)
Nov 29, 2019 36.15 38.04 35.80 37.97 1,388,600 +1.09(+2.96%)
Nov 27, 2019 35.98 37.29 35.85 36.88 1,481,800 +1.01(+2.82%)
Nov 26, 2019 36.07 36.34 35.12 35.87 2,258,278 -0.40(-1.10%)
Nov 25, 2019 36.50 37.37 35.94 36.27 2,280,959 +0.33(+0.92%)
Nov 22, 2019 35.93 36.78 33.10 35.94 5,758,200 -0.06(-0.17%)
Nov 21, 2019 37.67 39.32 35.00 36.00 8,032,959 -7.50(-17.24%)
Nov 20, 2019 43.37 44.19 42.54 43.50 1,352,588 -0.27(-0.62%)
Nov 19, 2019 43.87 44.42 42.73 43.77 1,190,407 +0.25(+0.57%)
Nov 18, 2019 44.47 44.55 43.38 43.52 833,817 -1.10(-2.47%)
Nov 15, 2019 43.75 45.11 43.75 44.62 920,800 +1.21(+2.79%)
Nov 14, 2019 43.32 43.55 42.59 43.41 546,040 -0.16(-0.37%)
Nov 13, 2019 44.16 44.48 43.23 43.57 614,390 -0.93(-2.09%)
Nov 12, 2019 44.19 45.30 43.88 44.50 1,295,032 +1.02(+2.35%)
Nov 11, 2019 41.95 43.48 40.93 43.48 985,335 +1.00(+2.35%)
Nov 08, 2019 42.38 43.60 41.86 42.48 871,500 +0.03(+0.07%)
Nov 07, 2019 43.30 43.75 42.16 42.45 1,115,842 +0.45(+1.07%)
Nov 06, 2019 42.00 42.22 40.16 42.00 1,421,923 -0.45(-1.06%)
Nov 05, 2019 44.83 44.87 42.31 42.45 1,199,569 -2.12(-4.76%)
Nov 04, 2019 44.76 45.33 44.26 44.57 781,163 +0.88(+2.01%)
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.