Baozun Inc Ads (NQ: BZUN )

44.17 USD +8.62 (+24.25%)
Streaming Delayed Price Updated: 12:39 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.24 42.09 40.74 42.06 761,800 +1.54(+3.80%)
Jul 30, 2020 39.98 40.88 39.80 40.52 416,243 +0.09(+0.22%)
Jul 29, 2020 39.98 41.16 39.98 40.43 485,818 +0.91(+2.30%)
Jul 28, 2020 38.50 40.24 38.50 39.52 626,843 +0.56(+1.44%)
Jul 27, 2020 38.20 39.22 37.91 38.96 459,463 +1.15(+3.04%)
Jul 24, 2020 36.93 38.65 36.31 37.81 978,200 -0.26(-0.68%)
Jul 23, 2020 40.39 40.62 38.00 38.07 713,675 -2.47(-6.09%)
Jul 22, 2020 40.70 40.75 39.32 40.54 879,045 -0.80(-1.94%)
Jul 21, 2020 41.40 42.36 40.77 41.34 930,286 +0.41(+1.00%)
Jul 20, 2020 39.61 41.07 39.46 40.93 1,532,167 +1.80(+4.60%)
Jul 17, 2020 39.98 40.38 38.92 39.13 1,718,000 -0.67(-1.68%)
Jul 16, 2020 39.73 40.40 38.70 39.80 767,432 -0.86(-2.12%)
Jul 15, 2020 41.41 41.60 39.73 40.66 1,490,910 -0.62(-1.50%)
Jul 14, 2020 42.37 42.49 40.01 41.28 1,791,891 -1.35(-3.17%)
Jul 13, 2020 45.94 46.22 42.45 42.63 924,486 -1.94(-4.35%)
Jul 10, 2020 45.28 45.36 44.12 44.57 813,200 -1.42(-3.09%)
Jul 09, 2020 47.49 47.51 45.24 45.99 1,530,126 -0.15(-0.33%)
Jul 08, 2020 44.53 46.54 44.29 46.14 1,286,460 +2.37(+5.41%)
Jul 07, 2020 43.33 44.70 42.32 43.77 845,152 +0.17(+0.39%)
Jul 06, 2020 44.77 45.00 42.56 43.60 1,523,378 +1.44(+3.42%)
Jul 02, 2020 39.40 43.27 39.24 42.16 1,771,900 +3.39(+8.74%)
Jul 01, 2020 38.50 39.65 38.47 38.77 625,315 +0.32(+0.83%)
Jun 30, 2020 38.77 39.38 38.20 38.45 605,017 -0.02(-0.05%)
Jun 29, 2020 39.11 39.19 37.73 38.47 700,502 -0.89(-2.26%)
Jun 26, 2020 40.36 40.48 39.06 39.36 778,500 -1.00(-2.48%)
Jun 25, 2020 39.59 40.43 38.97 40.36 667,757 +0.51(+1.28%)
Jun 24, 2020 39.84 40.98 39.14 39.85 1,103,363 -0.19(-0.47%)
Jun 23, 2020 38.84 40.70 38.63 40.04 1,669,177 +2.24(+5.93%)
Jun 22, 2020 39.87 40.38 37.19 37.80 2,430,785 -2.72(-6.71%)
Jun 19, 2020 39.31 40.93 38.65 40.52 2,705,500 +2.53(+6.66%)
Jun 18, 2020 38.00 39.55 37.55 37.99 2,013,179 -0.01(-0.03%)
Jun 17, 2020 34.42 39.47 34.33 38.00 3,326,214 +3.93(+11.54%)
Jun 16, 2020 34.77 35.20 33.59 34.07 724,855 +0.21(+0.62%)
Jun 15, 2020 32.59 34.25 32.49 33.86 433,284 +0.44(+1.32%)
Jun 12, 2020 32.83 33.87 32.67 33.42 813,800 +1.39(+4.34%)
Jun 11, 2020 32.29 32.60 31.57 32.03 964,982 -1.86(-5.49%)
Jun 10, 2020 32.84 34.64 32.39 33.89 1,217,669 +1.74(+5.41%)
Jun 09, 2020 33.90 33.90 32.03 32.15 1,266,333 -2.10(-6.13%)
Jun 08, 2020 35.00 35.09 34.08 34.25 1,213,474 -0.30(-0.87%)
Jun 05, 2020 34.23 34.76 33.83 34.55 1,900,700 +1.32(+3.97%)
Jun 04, 2020 34.20 34.31 32.43 33.23 1,767,508 -0.92(-2.69%)
Jun 03, 2020 33.29 34.37 33.01 34.15 2,538,168 +1.66(+5.11%)
Jun 02, 2020 31.19 34.55 31.18 32.49 7,546,355 +3.14(+10.70%)
Jun 01, 2020 27.31 29.67 26.71 29.35 2,520,131 +2.86(+10.80%)
May 29, 2020 26.10 26.64 25.69 26.49 2,051,400 +0.28(+1.07%)
May 28, 2020 27.22 27.24 26.04 26.21 920,896 -1.09(-3.99%)
May 27, 2020 27.90 28.27 27.19 27.30 812,578 -0.26(-0.94%)
May 26, 2020 26.82 28.13 26.80 27.56 1,696,630 +1.50(+5.76%)
May 22, 2020 28.42 28.59 25.74 26.06 3,344,800 -2.55(-8.91%)
May 21, 2020 28.20 28.73 27.90 28.61 1,123,120 -0.63(-2.15%)
May 20, 2020 30.43 31.23 28.78 29.24 1,857,073 -0.66(-2.21%)
May 19, 2020 27.89 30.48 27.64 29.90 1,901,845 +2.42(+8.81%)
May 18, 2020 27.67 27.76 27.21 27.48 867,121 +0.95(+3.58%)
May 15, 2020 26.85 27.44 26.35 26.53 598,500 -1.67(-5.92%)
May 14, 2020 27.00 27.25 25.93 28.20 1,039,087 +0.90(+3.30%)
May 13, 2020 28.56 29.08 27.07 27.30 651,271 -1.27(-4.45%)
May 12, 2020 29.38 29.70 28.53 28.57 598,796 -0.83(-2.82%)
May 11, 2020 30.01 30.31 29.14 29.40 705,918 -0.33(-1.11%)
May 08, 2020 29.44 30.26 29.33 29.73 444,200 +0.70(+2.41%)
May 07, 2020 29.21 29.53 28.57 29.03 536,074 +0.13(+0.45%)
May 06, 2020 29.00 29.97 28.72 28.90 707,339 +0.28(+0.98%)
May 05, 2020 29.00 30.24 28.60 28.62 983,904 +0.07(+0.25%)
May 04, 2020 28.56 29.64 28.36 28.55 817,834 -0.11(-0.38%)
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.