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 (%)
Jun 28, 2019 49.54 50.18 47.50 49.86 1,150,500 +0.31(+0.63%)
Jun 27, 2019 48.77 49.97 48.43 49.55 1,007,210 +1.36(+2.82%)
Jun 26, 2019 47.55 48.74 47.50 48.19 1,273,869 +1.30(+2.77%)
Jun 25, 2019 48.22 48.27 45.55 46.89 1,892,851 -1.75(-3.60%)
Jun 24, 2019 49.57 50.00 47.86 48.64 1,398,386 -0.77(-1.56%)
Jun 21, 2019 50.50 50.50 48.95 49.41 1,962,200 -1.22(-2.41%)
Jun 20, 2019 50.10 52.04 50.00 50.63 2,863,413 +1.72(+3.52%)
Jun 19, 2019 47.48 49.00 47.06 48.91 1,590,132 +1.69(+3.58%)
Jun 18, 2019 45.18 47.50 44.92 47.22 1,742,043 +2.56(+5.73%)
Jun 17, 2019 45.00 46.00 44.23 44.66 846,523 +0.07(+0.16%)
Jun 14, 2019 44.39 45.58 44.05 44.59 2,015,400 -0.42(-0.93%)
Jun 13, 2019 43.64 45.09 43.26 45.01 1,450,708 +1.42(+3.26%)
Jun 12, 2019 41.90 43.78 41.85 43.59 991,915 +0.50(+1.16%)
Jun 11, 2019 43.85 43.90 42.60 43.09 946,474 +0.58(+1.36%)
Jun 10, 2019 42.98 44.24 42.29 42.51 1,116,885 +0.47(+1.12%)
Jun 07, 2019 40.06 42.75 40.04 42.04 956,700 +2.06(+5.15%)
Jun 06, 2019 39.78 40.29 39.39 39.98 554,902 -0.02(-0.05%)
Jun 05, 2019 41.25 41.36 38.55 40.00 2,337,761 -0.50(-1.23%)
Jun 04, 2019 38.26 40.55 37.65 40.50 1,568,115 +2.79(+7.40%)
Jun 03, 2019 39.22 39.57 37.31 37.71 1,336,630 -1.52(-3.87%)
May 31, 2019 38.54 40.25 37.95 39.23 1,334,000 -0.26(-0.66%)
May 30, 2019 38.95 40.36 38.95 39.49 1,409,653 +0.66(+1.70%)
May 29, 2019 37.25 39.45 36.00 38.83 2,841,777 +0.90(+2.37%)
May 28, 2019 37.09 38.37 37.04 37.93 2,254,902 +1.30(+3.55%)
May 24, 2019 37.42 38.33 36.54 36.63 1,046,000 +0.02(+0.05%)
May 23, 2019 37.25 37.45 35.70 36.61 2,324,180 -1.67(-4.36%)
May 22, 2019 38.02 38.96 38.01 38.28 1,192,128 -0.22(-0.57%)
May 21, 2019 38.19 38.72 37.59 38.50 851,838 +0.91(+2.42%)
May 20, 2019 38.59 38.59 36.89 37.59 2,563,247 -2.05(-5.17%)
May 17, 2019 40.36 40.68 39.21 39.64 1,658,600 -1.99(-4.78%)
May 16, 2019 41.73 42.69 41.42 41.63 1,204,516 -0.06(-0.14%)
May 15, 2019 40.91 42.05 40.83 41.69 1,544,527 +0.50(+1.21%)
May 14, 2019 40.00 41.39 39.50 41.19 1,506,900 +2.02(+5.16%)
May 13, 2019 39.03 39.80 38.00 39.17 2,565,105 -3.18(-7.51%)
May 10, 2019 42.84 42.99 40.26 42.35 1,832,400 -0.44(-1.03%)
May 09, 2019 41.50 43.38 40.15 42.79 1,926,442 -0.36(-0.83%)
May 08, 2019 43.00 44.70 43.00 43.15 1,191,471 -0.30(-0.69%)
May 07, 2019 45.77 45.77 42.15 43.45 2,593,792 -2.68(-5.81%)
May 06, 2019 45.14 46.66 44.47 46.13 2,539,792 -2.82(-5.76%)
May 03, 2019 48.10 49.10 47.82 48.95 1,143,600 +1.32(+2.77%)
May 02, 2019 47.71 48.32 46.60 47.63 1,122,322 -0.28(-0.58%)
May 01, 2019 48.74 48.84 47.55 47.91 1,073,498 -0.59(-1.22%)
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%)
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.