Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.559 +0.119 (+4.89%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.980 4.110 3.900 3.940 463,723 -0.11(-2.72%)
Oct 28, 2022 4.110 4.200 3.890 4.050 618,302 -0.20(-4.71%)
Oct 27, 2022 4.560 4.600 4.220 4.250 737,898 -0.39(-8.41%)
Oct 26, 2022 4.470 4.890 4.440 4.640 457,672 +0.19(+4.27%)
Oct 25, 2022 4.470 4.630 4.395 4.450 548,770 +0.15(+3.49%)
Oct 24, 2022 4.240 4.340 3.880 4.300 765,863 -0.24(-5.29%)
Oct 21, 2022 4.610 4.664 4.340 4.540 1,084,613 -0.20(-4.22%)
Oct 20, 2022 4.920 5.080 4.730 4.740 573,936 -0.21(-4.24%)
Oct 19, 2022 5.350 5.360 4.920 4.950 410,327 -0.53(-9.67%)
Oct 18, 2022 5.590 5.690 5.340 5.480 581,174 +0.05(+0.92%)
Oct 17, 2022 5.310 5.500 5.250 5.430 537,040 +0.25(+4.83%)
Oct 14, 2022 5.390 5.492 5.180 5.180 242,136 -0.18(-3.36%)
Oct 13, 2022 5.090 5.420 5.010 5.360 509,012 +0.00(+0.00%)
Oct 12, 2022 5.190 5.380 5.010 5.360 346,917 +0.10(+1.90%)
Oct 11, 2022 5.450 5.602 5.180 5.260 686,362 -0.28(-5.05%)
Oct 10, 2022 5.770 5.860 5.440 5.540 398,497 -0.37(-6.26%)
Oct 07, 2022 6.120 6.120 5.850 5.910 165,562 -0.35(-5.59%)
Oct 06, 2022 6.450 6.520 6.200 6.260 186,902 -0.23(-3.54%)
Oct 05, 2022 6.500 6.530 6.310 6.490 186,698 +0.03(+0.46%)
Oct 04, 2022 6.270 6.510 6.155 6.460 451,252 +0.43(+7.13%)
Oct 03, 2022 6.300 6.300 6.005 6.030 295,251 -0.25(-3.98%)
Sep 30, 2022 5.720 6.290 5.700 6.280 778,267 +0.42(+7.17%)
Sep 29, 2022 6.140 6.140 5.740 5.860 332,231 -0.51(-8.01%)
Sep 28, 2022 6.330 6.470 5.980 6.370 550,541 +0.09(+1.43%)
Sep 27, 2022 6.310 6.510 6.190 6.280 360,261 +0.03(+0.48%)
Sep 26, 2022 6.410 6.595 6.230 6.250 212,906 -0.08(-1.26%)
Sep 23, 2022 6.360 6.480 6.200 6.330 248,986 -0.24(-3.65%)
Sep 22, 2022 6.640 6.790 6.555 6.570 265,055 -0.08(-1.20%)
Sep 21, 2022 6.970 6.980 6.650 6.650 234,646 -0.37(-5.27%)
Sep 20, 2022 6.990 7.250 6.960 7.020 581,525 +0.03(+0.43%)
Sep 19, 2022 6.800 6.990 6.740 6.990 261,168 +0.15(+2.19%)
Sep 16, 2022 7.370 7.370 6.830 6.840 394,997 -0.44(-6.04%)
Sep 15, 2022 7.310 7.500 7.235 7.280 221,329 -0.10(-1.36%)
Sep 14, 2022 7.530 7.580 7.240 7.380 225,792 -0.20(-2.64%)
Sep 13, 2022 7.610 7.810 7.510 7.580 338,479 -0.32(-4.05%)
Sep 12, 2022 7.740 7.930 7.710 7.900 199,425 +0.21(+2.73%)
Sep 09, 2022 7.650 7.780 7.430 7.690 415,316 +0.27(+3.64%)
Sep 08, 2022 7.620 7.700 7.240 7.420 796,000 -0.47(-5.96%)
Sep 07, 2022 7.710 7.910 7.430 7.890 431,029 +0.16(+2.07%)
Sep 06, 2022 8.130 8.200 7.720 7.730 565,521 -0.53(-6.42%)
Sep 02, 2022 8.320 8.450 8.220 8.260 313,387 -0.21(-2.48%)
Sep 01, 2022 8.360 8.640 8.260 8.470 505,284 -0.03(-0.35%)
Aug 31, 2022 8.390 8.690 8.295 8.500 535,137 +0.43(+5.33%)
Aug 30, 2022 8.460 8.700 7.940 8.070 726,263 -0.38(-4.50%)
Aug 29, 2022 8.500 9.035 8.420 8.450 688,160 -0.08(-0.94%)
Aug 26, 2022 8.990 9.251 8.490 8.530 868,466 +0.08(+0.95%)
Aug 25, 2022 8.000 8.700 7.950 8.450 939,494 +0.61(+7.78%)
Aug 24, 2022 7.660 8.090 7.510 7.840 394,566 +0.05(+0.64%)
Aug 23, 2022 8.230 8.410 7.570 7.790 575,938 -0.64(-7.59%)
Aug 22, 2022 8.340 8.540 8.200 8.430 452,463 -0.02(-0.24%)
Aug 19, 2022 8.400 8.480 8.250 8.450 301,103 -0.08(-0.94%)
Aug 18, 2022 8.570 8.570 8.175 8.530 277,799 +0.00(+0.00%)
Aug 17, 2022 8.800 8.850 8.465 8.530 179,049 -0.31(-3.51%)
Aug 16, 2022 8.810 9.000 8.690 8.840 330,148 -0.12(-1.34%)
Aug 15, 2022 9.010 9.120 8.900 8.960 319,670 -0.17(-1.86%)
Aug 12, 2022 8.930 9.260 8.870 9.130 174,831 -0.01(-0.11%)
Aug 11, 2022 8.790 9.440 8.590 9.140 287,397 +0.47(+5.42%)
Aug 10, 2022 8.630 8.700 8.340 8.670 307,198 -0.05(-0.57%)
Aug 09, 2022 9.080 9.200 8.700 8.720 168,594 -0.43(-4.70%)
Aug 08, 2022 9.050 9.310 9.050 9.150 255,862 +0.10(+1.10%)
Aug 05, 2022 8.920 9.080 8.860 9.050 291,617 -0.13(-1.42%)
Aug 04, 2022 9.130 9.420 9.020 9.180 177,446 +0.20(+2.23%)
Aug 03, 2022 8.770 9.170 8.650 8.980 254,826 +0.22(+2.51%)
Aug 02, 2022 8.290 8.840 8.290 8.760 250,789 +0.28(+3.30%)
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.