Baozun Inc Ads (NQ: BZUN )

35.53 USD +0.85 (+2.45%)
Official Closing Price Updated: 5:31 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.35 34.35 34.35 968,613 +0.67(+1.99%)
Dec 30, 2020 33.24 33.74 32.75 33.68 968,613 +1.08(+3.31%)
Dec 29, 2020 31.95 32.69 31.75 32.60 1,062,409 +1.37(+4.39%)
Dec 28, 2020 31.93 32.47 30.91 31.23 2,070,183 -0.78(-2.44%)
Dec 24, 2020 33.51 33.81 31.40 32.01 2,160,500 -2.54(-7.35%)
Dec 23, 2020 34.29 34.85 34.26 34.55 887,392 +0.38(+1.11%)
Dec 22, 2020 35.67 35.76 33.95 34.17 969,033 -0.96(-2.73%)
Dec 21, 2020 35.56 36.00 35.04 35.13 943,090 -0.69(-1.93%)
Dec 18, 2020 36.40 36.40 35.59 35.82 1,052,300 -0.62(-1.70%)
Dec 17, 2020 35.29 36.45 35.22 36.44 1,337,036 +1.23(+3.49%)
Dec 16, 2020 35.10 35.49 34.15 35.21 771,121 +0.65(+1.88%)
Dec 15, 2020 35.94 36.00 34.06 34.56 1,644,304 -1.07(-3.00%)
Dec 14, 2020 35.78 36.42 35.39 35.63 1,117,042 +0.08(+0.23%)
Dec 11, 2020 35.87 36.50 35.50 35.55 724,700 -0.32(-0.89%)
Dec 10, 2020 36.16 36.68 35.16 35.87 1,104,756 -0.65(-1.78%)
Dec 09, 2020 37.43 38.00 35.83 36.52 759,216 -0.89(-2.38%)
Dec 08, 2020 36.89 37.41 35.76 37.41 1,077,949 +0.46(+1.24%)
Dec 07, 2020 38.30 38.40 36.80 36.95 1,057,160 -1.39(-3.63%)
Dec 04, 2020 39.40 39.51 37.70 38.34 593,700 -0.59(-1.52%)
Dec 03, 2020 39.65 40.24 38.56 38.93 967,457 -0.21(-0.54%)
Dec 02, 2020 38.84 39.55 38.40 39.14 1,388,676 +0.30(+0.77%)
Dec 01, 2020 39.05 39.80 38.31 38.84 1,677,622 +1.68(+4.52%)
Nov 30, 2020 38.63 38.75 36.81 37.16 1,227,675 -1.81(-4.64%)
Nov 27, 2020 39.03 41.00 38.62 38.97 870,300 +0.92(+2.42%)
Nov 25, 2020 37.74 38.55 36.75 38.05 1,155,100 +0.58(+1.55%)
Nov 24, 2020 39.01 39.30 37.27 37.47 1,980,557 -1.17(-3.03%)
Nov 23, 2020 40.50 42.15 37.70 38.64 2,863,673 -3.28(-7.82%)
Nov 20, 2020 40.95 42.42 40.17 41.92 930,300 +1.14(+2.80%)
Nov 19, 2020 39.69 41.07 39.56 40.78 384,939 +1.27(+3.21%)
Nov 18, 2020 40.80 40.80 39.45 39.51 394,624 -0.91(-2.25%)
Nov 17, 2020 39.69 40.75 39.30 40.42 583,800 +0.73(+1.84%)
Nov 16, 2020 41.65 41.81 39.29 39.69 780,133 -1.92(-4.61%)
Nov 13, 2020 41.38 42.33 40.77 41.61 639,200 +0.80(+1.96%)
Nov 12, 2020 41.23 42.22 40.00 40.81 1,314,882 +1.45(+3.68%)
Nov 11, 2020 38.69 39.80 37.85 39.36 485,535 +1.12(+2.93%)
Nov 10, 2020 40.02 40.02 37.48 38.24 803,748 -2.40(-5.91%)
Nov 09, 2020 43.15 43.40 40.38 40.64 1,705,206 -1.74(-4.11%)
Nov 06, 2020 40.00 42.55 40.00 42.38 1,148,000 +2.40(+6.00%)
Nov 05, 2020 38.82 40.09 38.31 39.98 1,072,488 +2.07(+5.46%)
Nov 04, 2020 37.46 38.74 37.46 37.91 706,896 +1.42(+3.89%)
Nov 03, 2020 37.89 37.89 36.00 36.49 861,693 -1.60(-4.20%)
Nov 02, 2020 37.04 38.41 36.58 38.09 703,495 +1.50(+4.10%)
Oct 30, 2020 37.10 37.42 36.00 36.59 544,800 -0.94(-2.50%)
Oct 29, 2020 36.60 37.70 36.28 37.53 467,406 +0.93(+2.54%)
Oct 28, 2020 37.30 37.87 36.00 36.60 701,317 -1.30(-3.43%)
Oct 27, 2020 37.11 38.05 36.47 37.90 431,046 +0.52(+1.39%)
Oct 26, 2020 39.00 39.00 36.62 37.38 944,913 -0.85(-2.22%)
Oct 23, 2020 37.29 38.53 37.11 38.23 721,900 +0.53(+1.41%)
Oct 22, 2020 37.51 38.40 37.10 37.70 662,358 +0.16(+0.43%)
Oct 21, 2020 36.74 38.16 36.71 37.54 780,590 +1.01(+2.76%)
Oct 20, 2020 35.08 37.43 34.81 36.53 1,388,793 +1.97(+5.70%)
Oct 19, 2020 34.19 34.94 33.78 34.56 1,132,993 +0.99(+2.95%)
Oct 16, 2020 34.10 34.33 33.43 33.57 711,300 -0.83(-2.41%)
Oct 15, 2020 34.06 34.59 33.78 34.40 643,151 -0.54(-1.55%)
Oct 14, 2020 35.88 35.88 34.39 34.94 845,152 -0.90(-2.51%)
Oct 13, 2020 35.64 36.30 35.08 35.84 1,216,999 +0.31(+0.87%)
Oct 12, 2020 34.43 35.82 34.00 35.53 1,791,706 +1.75(+5.18%)
Oct 09, 2020 32.72 34.50 32.43 33.78 773,600 +1.06(+3.24%)
Oct 08, 2020 32.40 32.99 31.93 32.72 1,513,521 +0.57(+1.77%)
Oct 07, 2020 32.78 32.94 32.05 32.15 1,117,615 -0.33(-1.02%)
Oct 06, 2020 32.52 32.90 31.91 32.48 824,840 -0.44(-1.34%)
Oct 05, 2020 33.21 33.21 32.30 32.92 556,069 +0.32(+0.98%)
Oct 02, 2020 32.87 33.38 32.56 32.60 611,500 -1.05(-3.12%)
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.