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 (%)
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%)
May 01, 2020 30.77 30.92 28.61 28.66 841,100 -3.18(-9.99%)
Apr 30, 2020 32.37 33.72 31.47 31.84 883,239 -0.81(-2.48%)
Apr 29, 2020 32.05 32.82 31.28 32.65 712,245 +1.00(+3.16%)
Apr 28, 2020 32.15 32.15 31.21 31.65 530,971 -0.35(-1.09%)
Apr 27, 2020 30.60 32.35 30.59 32.00 947,179 +1.82(+6.03%)
Apr 24, 2020 29.88 30.28 29.51 30.18 485,600 +0.58(+1.96%)
Apr 23, 2020 30.88 31.02 29.52 29.60 594,162 -0.90(-2.95%)
Apr 22, 2020 29.80 30.92 29.59 30.50 770,275 +1.40(+4.81%)
Apr 21, 2020 29.62 29.99 28.80 29.10 521,555 -0.76(-2.55%)
Apr 20, 2020 30.80 31.20 29.84 29.86 744,902 -1.07(-3.46%)
Apr 17, 2020 32.00 32.71 30.60 30.93 860,200 -1.06(-3.31%)
Apr 16, 2020 31.00 32.48 30.57 31.99 1,171,570 +1.55(+5.09%)
Apr 15, 2020 29.99 30.65 29.54 30.44 508,513 +0.11(+0.36%)
Apr 14, 2020 30.00 31.24 30.00 30.33 765,611 +0.35(+1.17%)
Apr 13, 2020 29.88 30.16 29.52 29.98 615,745 +0.02(+0.07%)
Apr 09, 2020 29.64 30.27 29.11 29.96 963,700 +0.62(+2.11%)
Apr 08, 2020 28.91 29.66 28.72 29.34 605,800 +0.43(+1.49%)
Apr 07, 2020 29.74 30.73 28.59 28.91 1,574,586 +0.04(+0.14%)
Apr 06, 2020 26.75 29.14 26.58 28.87 1,209,495 +2.83(+10.87%)
Apr 03, 2020 26.70 27.31 25.38 26.04 697,800 -0.44(-1.66%)
Apr 02, 2020 27.52 28.06 26.22 26.48 891,546 -1.33(-4.78%)
Apr 01, 2020 27.12 28.41 27.05 27.81 855,434 -0.13(-0.47%)
Mar 31, 2020 26.00 28.00 26.00 27.94 904,207 +1.45(+5.47%)
Mar 30, 2020 27.10 27.38 25.71 26.49 1,015,911 -0.53(-1.96%)
Mar 27, 2020 28.30 28.30 26.96 27.02 732,500 -2.08(-7.15%)
Mar 26, 2020 27.13 29.34 27.10 29.10 1,134,826 +1.31(+4.71%)
Mar 25, 2020 26.25 28.04 26.14 27.79 1,363,769 +1.79(+6.88%)
Mar 24, 2020 25.13 26.00 24.90 26.00 997,331 +1.35(+5.48%)
Mar 23, 2020 24.72 24.99 23.10 24.65 1,194,582 -0.32(-1.28%)
Mar 20, 2020 26.87 26.87 24.75 24.97 1,236,100 -0.45(-1.77%)
Mar 19, 2020 26.16 27.49 24.03 25.42 1,697,756 -0.99(-3.75%)
Mar 18, 2020 23.98 28.02 23.70 26.41 3,096,740 +0.13(+0.49%)
Mar 17, 2020 23.56 26.57 22.19 26.28 2,858,395 +3.32(+14.46%)
Mar 16, 2020 24.35 27.80 22.89 22.96 2,418,716 -5.52(-19.38%)
Mar 13, 2020 28.25 29.75 27.11 28.48 1,655,300 +0.38(+1.35%)
Mar 12, 2020 28.46 29.75 27.32 28.10 1,722,256 -1.99(-6.61%)
Mar 11, 2020 30.17 30.64 29.81 30.09 1,206,304 -0.69(-2.24%)
Mar 10, 2020 31.01 31.47 30.33 30.78 1,241,804 +0.55(+1.82%)
Mar 09, 2020 30.49 31.17 29.52 30.23 1,149,213 -2.27(-6.98%)
Mar 06, 2020 32.25 32.56 31.83 32.50 1,600,800 -0.11(-0.34%)
Mar 05, 2020 31.34 32.66 31.10 32.61 1,551,553 +1.06(+3.36%)
Mar 04, 2020 31.58 31.79 30.77 31.55 1,091,759 +0.39(+1.25%)
Mar 03, 2020 31.79 32.44 30.50 31.16 1,105,171 -0.39(-1.24%)
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.