Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.355 +0.035 (+1.51%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.71 41.97 39.66 41.54 2,617,700 +2.41(+6.16%)
Mar 28, 2019 38.00 39.16 37.82 39.13 1,448,481 +1.31(+3.46%)
Mar 27, 2019 37.92 39.10 37.42 37.82 4,570,260 -0.01(-0.03%)
Mar 26, 2019 37.15 37.99 36.84 37.83 1,001,791 +0.91(+2.46%)
Mar 25, 2019 35.99 37.13 35.78 36.92 1,231,069 +0.27(+0.74%)
Mar 22, 2019 37.80 37.88 36.62 36.65 1,262,000 -1.34(-3.53%)
Mar 21, 2019 36.49 38.18 36.49 37.99 1,610,082 +1.18(+3.21%)
Mar 20, 2019 38.81 38.81 36.50 36.81 1,854,546 -2.17(-5.57%)
Mar 19, 2019 38.63 39.23 38.33 38.98 1,353,278 +0.69(+1.80%)
Mar 18, 2019 37.77 39.00 37.58 38.29 1,797,726 +1.02(+2.74%)
Mar 15, 2019 36.21 37.46 36.08 37.27 1,723,600 +1.32(+3.67%)
Mar 14, 2019 35.75 36.45 35.25 35.95 1,670,395 +0.02(+0.06%)
Mar 13, 2019 35.00 36.25 34.79 35.93 1,604,007 +0.70(+1.99%)
Mar 12, 2019 35.69 35.69 34.87 35.23 1,826,258 +0.20(+0.57%)
Mar 11, 2019 34.74 35.31 34.55 35.03 1,965,435 +0.62(+1.80%)
Mar 08, 2019 33.03 35.57 32.45 34.41 3,012,500 -0.53(-1.52%)
Mar 07, 2019 38.38 38.38 34.72 34.94 5,078,555 -3.95(-10.16%)
Mar 06, 2019 42.00 43.89 37.12 38.89 8,058,782 -0.55(-1.39%)
Mar 05, 2019 38.58 39.95 37.88 39.44 4,987,876 +0.84(+2.18%)
Mar 04, 2019 37.78 38.63 37.17 38.60 2,449,847 +1.54(+4.16%)
Mar 01, 2019 38.50 38.59 36.50 37.06 2,489,500 -0.39(-1.04%)
Feb 28, 2019 38.15 38.27 37.20 37.45 1,346,648 -0.34(-0.90%)
Feb 27, 2019 38.24 38.89 37.64 37.79 1,492,670 -0.73(-1.90%)
Feb 26, 2019 38.18 38.85 37.36 38.52 1,646,365 +0.01(+0.03%)
Feb 25, 2019 39.50 39.67 37.61 38.51 3,141,934 +1.53(+4.14%)
Feb 22, 2019 35.08 37.03 35.08 36.98 1,785,900 +2.40(+6.94%)
Feb 21, 2019 35.56 35.97 34.00 34.58 1,170,690 -1.06(-2.97%)
Feb 20, 2019 34.14 36.07 34.06 35.64 2,524,117 +1.68(+4.95%)
Feb 19, 2019 32.80 34.14 32.50 33.96 2,087,277 +0.82(+2.47%)
Feb 15, 2019 35.07 35.15 33.01 33.14 2,048,700 -1.70(-4.88%)
Feb 14, 2019 34.88 35.15 34.40 34.84 668,748 -0.13(-0.37%)
Feb 13, 2019 35.03 35.20 34.34 34.97 1,569,183 +0.39(+1.13%)
Feb 12, 2019 34.56 34.69 33.90 34.58 1,286,891 +0.45(+1.32%)
Feb 11, 2019 34.61 35.35 33.68 34.13 1,552,063 +0.09(+0.26%)
Feb 08, 2019 33.59 34.60 33.31 34.04 925,300 -0.07(-0.21%)
Feb 07, 2019 35.88 36.09 33.55 34.11 1,780,423 -2.26(-6.21%)
Feb 06, 2019 36.27 36.87 35.76 36.37 826,598 +0.17(+0.47%)
Feb 05, 2019 36.01 37.42 36.01 36.20 1,126,877 +0.30(+0.84%)
Feb 04, 2019 35.14 36.27 34.72 35.90 1,342,010 +0.70(+1.99%)
Feb 01, 2019 35.80 35.97 34.92 35.20 2,344,700 -0.60(-1.68%)
Jan 31, 2019 34.67 36.28 34.67 35.80 2,179,108 +1.39(+4.04%)
Jan 30, 2019 34.52 35.00 33.81 34.41 1,048,976 +0.67(+1.99%)
Jan 29, 2019 34.03 34.66 33.68 33.74 1,418,006 -0.56(-1.63%)
Jan 28, 2019 33.71 34.42 33.24 34.30 1,053,922 -0.14(-0.41%)
Jan 25, 2019 33.73 35.00 33.61 34.44 1,637,500 +1.55(+4.71%)
Jan 24, 2019 32.25 33.20 32.05 32.89 1,128,948 +0.47(+1.45%)
Jan 23, 2019 32.84 33.74 31.61 32.42 1,741,089 +0.01(+0.03%)
Jan 22, 2019 32.75 32.96 31.71 32.41 1,789,387 -0.88(-2.64%)
Jan 18, 2019 31.80 34.45 31.75 33.29 3,254,200 +1.96(+6.26%)
Jan 17, 2019 30.69 32.12 30.43 31.33 1,101,659 +0.51(+1.65%)
Jan 16, 2019 30.60 31.52 30.60 30.82 1,437,024 +0.52(+1.72%)
Jan 15, 2019 29.95 31.05 29.94 30.30 1,743,209 +0.59(+1.99%)
Jan 14, 2019 30.63 30.63 29.39 29.71 1,994,383 -1.81(-5.74%)
Jan 11, 2019 31.65 31.88 30.78 31.52 1,161,600 -0.29(-0.91%)
Jan 10, 2019 32.63 32.90 31.27 31.81 2,111,289 -1.19(-3.61%)
Jan 09, 2019 32.55 33.72 32.41 33.00 1,484,593 +0.97(+3.03%)
Jan 08, 2019 32.20 32.61 31.36 32.03 1,623,794 +0.50(+1.59%)
Jan 07, 2019 30.83 31.65 30.07 31.53 1,499,805 +1.21(+3.99%)
Jan 04, 2019 29.00 30.62 28.79 30.32 1,334,800 +1.95(+6.87%)
Jan 03, 2019 29.23 29.68 28.20 28.37 1,092,909 -1.42(-4.77%)
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.