Skip to main content

Baozun Inc ADR (NQ: BZUN )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.34 48.75 46.85 48.50 1,866,582 +0.97(+2.04%)
Apr 29, 2019 45.68 47.79 45.46 47.53 1,970,001 +2.27(+5.02%)
Apr 26, 2019 44.50 45.60 44.33 45.26 1,774,900 +0.67(+1.50%)
Apr 25, 2019 44.74 45.10 43.03 44.59 3,648,746 +0.09(+0.20%)
Apr 24, 2019 45.00 45.17 44.25 44.50 3,304,436 -0.11(-0.25%)
Apr 23, 2019 43.59 45.28 43.47 44.61 3,395,745 +1.13(+2.60%)
Apr 22, 2019 41.32 43.59 41.01 43.48 2,345,457 +1.71(+4.09%)
Apr 18, 2019 41.60 43.08 41.30 41.77 2,752,000 +0.11(+0.26%)
Apr 17, 2019 41.35 41.95 41.20 41.66 2,715,061 +0.70(+1.71%)
Apr 16, 2019 40.54 41.28 39.52 40.96 2,172,962 +0.56(+1.39%)
Apr 15, 2019 41.37 41.50 39.63 40.40 1,972,782 -1.35(-3.23%)
Apr 12, 2019 42.34 42.85 40.79 41.75 2,143,100 -0.11(-0.26%)
Apr 11, 2019 42.50 42.92 41.21 41.86 1,419,929 -1.01(-2.36%)
Apr 10, 2019 42.74 43.15 42.24 42.87 1,461,213 +0.01(+0.02%)
Apr 09, 2019 42.21 42.96 41.83 42.86 1,613,067 +0.38(+0.89%)
Apr 08, 2019 42.69 43.25 42.08 42.48 1,480,545 -0.37(-0.86%)
Apr 05, 2019 40.65 42.92 40.35 42.85 3,481,300 +1.80(+4.38%)
Apr 04, 2019 42.70 42.93 40.72 41.05 2,886,398 -3.20(-7.23%)
Apr 03, 2019 42.68 44.49 42.40 44.25 2,268,840 +2.25(+5.36%)
Apr 02, 2019 41.93 42.41 41.58 42.00 693,975 +0.00(+0.00%)
Apr 01, 2019 42.69 43.48 41.34 42.00 2,170,134 +0.46(+1.11%)
Mar 29, 2019 39.71 41.97 39.66 41.54 2,617,700 +2.41(+6.16%)
Mar 28, 2019 38.00 39.16 37.82 39.13 1,448,481 +1.31(+3.46%)
Mar 27, 2019 37.92 39.10 37.42 37.82 4,570,260 -0.01(-0.03%)
Mar 26, 2019 37.15 37.99 36.84 37.83 1,001,791 +0.91(+2.46%)
Mar 25, 2019 35.99 37.13 35.78 36.92 1,231,069 +0.27(+0.74%)
Mar 22, 2019 37.80 37.88 36.62 36.65 1,262,000 -1.34(-3.53%)
Mar 21, 2019 36.49 38.18 36.49 37.99 1,610,082 +1.18(+3.21%)
Mar 20, 2019 38.81 38.81 36.50 36.81 1,854,546 -2.17(-5.57%)
Mar 19, 2019 38.63 39.23 38.33 38.98 1,353,278 +0.69(+1.80%)
Mar 18, 2019 37.77 39.00 37.58 38.29 1,797,726 +1.02(+2.74%)
Mar 15, 2019 36.21 37.46 36.08 37.27 1,723,600 +1.32(+3.67%)
Mar 14, 2019 35.75 36.45 35.25 35.95 1,670,395 +0.02(+0.06%)
Mar 13, 2019 35.00 36.25 34.79 35.93 1,604,007 +0.70(+1.99%)
Mar 12, 2019 35.69 35.69 34.87 35.23 1,826,258 +0.20(+0.57%)
Mar 11, 2019 34.74 35.31 34.55 35.03 1,965,435 +0.62(+1.80%)
Mar 08, 2019 33.03 35.57 32.45 34.41 3,012,500 -0.53(-1.52%)
Mar 07, 2019 38.38 38.38 34.72 34.94 5,078,555 -3.95(-10.16%)
Mar 06, 2019 42.00 43.89 37.12 38.89 8,058,782 -0.55(-1.39%)
Mar 05, 2019 38.58 39.95 37.88 39.44 4,987,876 +0.84(+2.18%)
Mar 04, 2019 37.78 38.63 37.17 38.60 2,449,847 +1.54(+4.16%)
Mar 01, 2019 38.50 38.59 36.50 37.06 2,489,500 -0.39(-1.04%)
Feb 28, 2019 38.15 38.27 37.20 37.45 1,346,648 -0.34(-0.90%)
Feb 27, 2019 38.24 38.89 37.64 37.79 1,492,670 -0.73(-1.90%)
Feb 26, 2019 38.18 38.85 37.36 38.52 1,646,365 +0.01(+0.03%)
Feb 25, 2019 39.50 39.67 37.61 38.51 3,141,934 +1.53(+4.14%)
Feb 22, 2019 35.08 37.03 35.08 36.98 1,785,900 +2.40(+6.94%)
Feb 21, 2019 35.56 35.97 34.00 34.58 1,170,690 -1.06(-2.97%)
Feb 20, 2019 34.14 36.07 34.06 35.64 2,524,117 +1.68(+4.95%)
Feb 19, 2019 32.80 34.14 32.50 33.96 2,087,277 +0.82(+2.47%)
Feb 15, 2019 35.07 35.15 33.01 33.14 2,048,700 -1.70(-4.88%)
Feb 14, 2019 34.88 35.15 34.40 34.84 668,748 -0.13(-0.37%)
Feb 13, 2019 35.03 35.20 34.34 34.97 1,569,183 +0.39(+1.13%)
Feb 12, 2019 34.56 34.69 33.90 34.58 1,286,891 +0.45(+1.32%)
Feb 11, 2019 34.61 35.35 33.68 34.13 1,552,063 +0.09(+0.26%)
Feb 08, 2019 33.59 34.60 33.31 34.04 925,300 -0.07(-0.21%)
Feb 07, 2019 35.88 36.09 33.55 34.11 1,780,423 -2.26(-6.21%)
Feb 06, 2019 36.27 36.87 35.76 36.37 826,598 +0.17(+0.47%)
Feb 05, 2019 36.01 37.42 36.01 36.20 1,126,877 +0.30(+0.84%)
Feb 04, 2019 35.14 36.27 34.72 35.90 1,342,010 +0.70(+1.99%)
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.