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

Baozun Inc ADR (NQ: BZUN )

2.320 -0.060 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 8.940 9.140 8.160 8.580 4,032,849 -0.37(-4.13%)
Mar 30, 2022 9.000 9.290 8.820 8.950 2,318,323 -0.21(-2.29%)
Mar 29, 2022 8.610 9.697 8.612 9.160 4,587,818 +0.78(+9.31%)
Mar 28, 2022 8.190 8.510 8.020 8.380 2,809,468 +0.26(+3.20%)
Mar 25, 2022 8.000 8.220 7.880 8.120 2,394,526 +0.00(+0.00%)
Mar 24, 2022 8.030 8.279 7.750 8.120 2,811,200 +0.04(+0.50%)
Mar 23, 2022 7.890 8.730 7.700 8.080 2,922,389 +0.12(+1.51%)
Mar 22, 2022 7.580 8.546 7.580 7.960 3,404,674 +1.05(+15.20%)
Mar 21, 2022 7.050 7.195 6.840 6.910 1,370,188 -0.36(-4.95%)
Mar 18, 2022 7.010 7.470 6.870 7.270 2,364,679 +0.46(+6.75%)
Mar 17, 2022 7.320 7.340 6.660 6.810 1,345,951 -0.73(-9.68%)
Mar 16, 2022 7.300 7.670 6.910 7.540 4,458,887 +1.57(+26.30%)
Mar 15, 2022 5.520 6.030 5.425 5.970 3,660,218 +0.29(+5.20%)
Mar 14, 2022 5.950 5.950 5.410 5.675 3,000,323 -0.82(-12.56%)
Mar 11, 2022 7.780 7.780 6.490 6.490 1,753,103 -1.10(-14.49%)
Mar 10, 2022 8.790 9.000 7.450 7.590 1,781,204 -1.43(-15.85%)
Mar 09, 2022 8.640 9.062 8.460 9.020 999,856 +0.59(+7.00%)
Mar 08, 2022 8.670 8.715 8.210 8.430 1,209,250 -0.15(-1.75%)
Mar 07, 2022 8.970 9.030 8.510 8.580 814,318 -0.70(-7.54%)
Mar 04, 2022 10.15 10.32 9.210 9.280 1,176,833 -1.08(-10.42%)
Mar 03, 2022 10.96 11.12 10.27 10.36 620,617 -0.57(-5.22%)
Mar 02, 2022 10.86 11.09 10.55 10.93 848,448 +0.16(+1.49%)
Mar 01, 2022 10.52 11.10 10.41 10.77 1,022,473 +0.24(+2.28%)
Feb 28, 2022 10.60 10.79 10.27 10.53 1,754,448 -0.49(-4.45%)
Feb 25, 2022 11.21 11.04 10.57 11.02 800,160 -0.19(-1.69%)
Feb 24, 2022 10.20 11.24 9.890 11.21 1,051,940 +0.15(+1.36%)
Feb 23, 2022 10.99 11.53 10.87 11.06 1,447,042 +0.17(+1.56%)
Feb 22, 2022 11.90 12.20 10.88 10.89 1,159,403 -1.60(-12.81%)
Feb 18, 2022 12.49 0 -0.33(-2.57%)
Feb 17, 2022 12.86 13.45 12.72 12.82 967,107 -0.18(-1.38%)
Feb 16, 2022 13.37 13.45 12.96 13.00 975,359 -0.40(-2.99%)
Feb 15, 2022 12.79 13.51 12.69 13.40 870,156 +0.98(+7.89%)
Feb 14, 2022 12.31 12.68 12.22 12.42 273,453 -0.04(-0.32%)
Feb 11, 2022 12.84 13.10 12.38 12.46 314,848 -0.26(-2.04%)
Feb 10, 2022 12.76 13.36 12.65 12.72 757,624 -0.43(-3.27%)
Feb 09, 2022 12.76 13.31 12.61 13.15 377,418 +0.68(+5.45%)
Feb 08, 2022 11.97 12.64 11.89 12.47 275,033 +0.44(+3.66%)
Feb 07, 2022 12.29 12.68 11.97 12.03 305,365 -0.47(-3.76%)
Feb 04, 2022 12.10 12.65 11.90 12.50 455,553 +0.34(+2.80%)
Feb 03, 2022 12.24 12.03 12.16 601,592 -0.38(-3.03%)
Feb 02, 2022 13.25 13.44 12.42 12.54 861,760 -0.81(-6.07%)
Feb 01, 2022 13.35 13.58 12.96 13.35 1,196,756 +1.71(+14.69%)
Jan 28, 2022 11.62 11.66 10.93 11.64 701,044 +0.11(+0.95%)
Jan 27, 2022 12.16 12.30 11.40 11.53 802,113 -0.70(-5.72%)
Jan 26, 2022 13.18 13.19 12.18 12.23 921,876 -0.74(-5.71%)
Jan 25, 2022 12.61 13.15 12.47 12.97 726,645 +0.04(+0.31%)
Jan 24, 2022 12.90 13.20 12.30 12.93 1,036,975 -0.33(-2.49%)
Jan 21, 2022 13.41 13.72 12.96 13.26 1,904,201 -0.15(-1.12%)
Jan 20, 2022 13.53 14.27 13.36 13.41 1,603,937 +0.39(+3.00%)
Jan 19, 2022 13.43 13.69 13.00 13.02 470,650 -0.24(-1.81%)
Jan 18, 2022 13.03 13.66 12.94 13.26 560,066 -0.23(-1.70%)
Jan 14, 2022 13.49 0 +0.29(+2.20%)
Jan 13, 2022 13.91 14.09 13.16 13.20 904,066 -1.03(-7.24%)
Jan 12, 2022 14.62 14.75 14.08 14.23 793,393 +0.01(+0.07%)
Jan 11, 2022 13.99 14.57 13.92 14.22 1,114,506 +0.28(+2.01%)
Jan 10, 2022 14.34 14.38 13.60 13.94 894,963 -0.09(-0.64%)
Jan 07, 2022 13.74 14.52 13.73 14.03 1,991,491 +0.51(+3.77%)
Jan 06, 2022 13.12 13.86 12.97 13.52 608,357 +0.53(+4.08%)
Jan 05, 2022 13.01 13.68 12.86 12.99 725,159 -0.22(-1.67%)
Jan 04, 2022 13.68 13.68 13.00 13.21 910,311 -0.61(-4.41%)
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.