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 (%)
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%)
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.