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 (%)
Dec 31, 2021 13.71 14.24 13.52 13.90 910,883 +0.05(+0.36%)
Dec 30, 2021 12.40 14.21 12.30 13.85 2,606,284 +1.40(+11.24%)
Dec 29, 2021 13.22 13.22 12.37 12.45 1,326,116 -0.95(-7.09%)
Dec 28, 2021 13.70 13.86 13.23 13.40 922,821 -0.18(-1.33%)
Dec 27, 2021 13.88 14.21 13.55 13.58 799,167 -0.45(-3.21%)
Dec 23, 2021 13.63 14.37 13.34 14.03 1,016,927 +0.36(+2.63%)
Dec 22, 2021 13.49 13.88 13.06 13.67 1,448,939 -0.17(-1.23%)
Dec 21, 2021 13.26 14.14 13.23 13.84 1,007,272 +0.90(+6.96%)
Dec 20, 2021 13.12 13.29 12.62 12.94 997,918 -0.73(-5.34%)
Dec 17, 2021 13.35 13.72 12.66 13.67 752,420 +0.32(+2.40%)
Dec 16, 2021 13.80 14.32 13.25 13.35 829,718 -0.43(-3.12%)
Dec 15, 2021 13.71 13.98 13.04 13.78 975,195 -0.36(-2.55%)
Dec 14, 2021 13.80 14.40 13.61 14.14 743,144 -0.04(-0.28%)
Dec 13, 2021 14.16 14.59 14.00 14.18 1,941,713 -0.28(-1.94%)
Dec 10, 2021 14.38 14.88 14.18 14.46 990,666 +0.21(+1.47%)
Dec 09, 2021 14.46 14.95 14.21 14.25 813,105 -0.31(-2.13%)
Dec 08, 2021 14.34 14.85 13.65 14.56 1,395,680 -0.17(-1.15%)
Dec 07, 2021 14.48 14.82 14.35 14.73 2,469,562 +0.77(+5.52%)
Dec 06, 2021 12.80 14.21 12.72 13.96 1,577,536 +1.08(+8.39%)
Dec 03, 2021 13.57 13.57 12.54 12.88 1,895,955 -1.18(-8.39%)
Dec 02, 2021 14.12 14.32 13.47 14.06 1,760,142 -0.49(-3.37%)
Dec 01, 2021 14.04 14.92 13.90 14.55 2,495,092 +0.76(+5.51%)
Nov 30, 2021 13.28 13.88 12.77 13.79 11,251,410 -1.05(-7.08%)
Nov 29, 2021 15.33 15.40 14.41 14.84 2,810,416 -0.31(-2.05%)
Nov 26, 2021 15.10 15.21 14.36 15.15 1,428,272 -0.65(-4.11%)
Nov 24, 2021 15.56 15.87 15.35 15.80 1,344,339 +0.02(+0.13%)
Nov 23, 2021 16.33 16.33 15.51 15.78 1,407,279 -0.30(-1.87%)
Nov 22, 2021 16.75 16.80 15.61 16.08 1,847,860 -0.76(-4.51%)
Nov 19, 2021 16.97 17.37 16.63 16.84 839,887 -0.25(-1.46%)
Nov 18, 2021 16.84 17.09 16.52 17.09 1,204,807 -0.63(-3.56%)
Nov 17, 2021 18.83 18.83 17.45 17.72 1,111,963 -1.00(-5.34%)
Nov 16, 2021 18.37 18.78 18.18 18.72 1,639,612 +0.53(+2.91%)
Nov 15, 2021 18.79 18.79 17.90 18.19 1,549,626 -0.23(-1.25%)
Nov 12, 2021 17.74 18.58 17.73 18.42 1,542,290 +0.38(+2.11%)
Nov 11, 2021 17.62 18.31 17.44 18.04 1,507,324 +1.04(+6.12%)
Nov 10, 2021 16.98 17.00 1,425,344 +0.27(+1.61%)
Nov 09, 2021 17.10 17.34 16.70 16.73 776,763 -0.30(-1.76%)
Nov 08, 2021 17.02 17.50 16.88 17.03 478,198 +0.21(+1.25%)
Nov 05, 2021 17.16 17.33 16.55 16.82 792,324 -0.35(-2.04%)
Nov 04, 2021 17.72 17.93 16.93 17.17 823,503 -0.34(-1.94%)
Nov 03, 2021 17.62 17.91 17.20 17.51 1,579,506 -0.02(-0.11%)
Nov 02, 2021 17.91 18.14 17.37 17.53 1,282,800 -0.93(-5.04%)
Nov 01, 2021 17.33 18.52 18.12 18.46 938,105 +1.16(+6.71%)
Oct 29, 2021 17.59 17.73 17.02 17.30 631,249 -0.48(-2.70%)
Oct 28, 2021 17.48 18.00 17.21 17.78 869,613 +0.18(+1.02%)
Oct 27, 2021 17.57 17.95 17.42 17.60 1,095,749 -0.29(-1.62%)
Oct 26, 2021 19.20 17.89 1,409,369 -1.27(-6.63%)
Oct 25, 2021 19.74 19.74 18.80 19.16 647,638 -0.22(-1.14%)
Oct 22, 2021 19.73 20.28 19.31 19.38 691,168 -0.15(-0.77%)
Oct 21, 2021 20.24 20.43 19.51 19.53 919,089 -1.03(-5.01%)
Oct 20, 2021 19.90 20.73 19.51 20.56 1,291,347 +0.85(+4.31%)
Oct 19, 2021 19.25 19.78 19.02 19.71 945,403 +0.82(+4.34%)
Oct 18, 2021 19.26 19.74 18.81 18.89 929,577 -0.42(-2.18%)
Oct 15, 2021 19.01 19.55 18.74 19.31 924,780 +0.50(+2.66%)
Oct 14, 2021 19.81 20.00 18.66 18.81 1,321,339 -1.03(-5.19%)
Oct 13, 2021 19.00 20.23 18.86 19.84 1,023,848 +0.85(+4.48%)
Oct 12, 2021 18.96 19.79 18.70 18.99 836,404 +0.01(+0.05%)
Oct 11, 2021 19.75 20.26 18.98 18.98 1,343,994 -0.37(-1.91%)
Oct 08, 2021 18.89 19.40 18.40 19.35 750,637 +0.47(+2.49%)
Oct 07, 2021 17.94 19.34 17.79 18.88 1,810,851 +1.74(+10.15%)
Oct 06, 2021 16.76 17.39 16.66 17.14 882,191 +0.06(+0.35%)
Oct 05, 2021 16.60 17.18 16.35 17.08 813,840 +0.48(+2.89%)
Oct 04, 2021 16.81 16.93 16.25 16.60 1,026,351 -0.51(-2.98%)
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.