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 29, 2017 31.56 31.56 31.56 0 -0.73(-2.26%)
Dec 28, 2017 33.10 33.30 32.00 32.29 862,604 -0.54(-1.64%)
Dec 27, 2017 31.68 33.06 31.64 32.83 1,283,245 +1.07(+3.37%)
Dec 26, 2017 30.47 32.28 30.25 31.76 1,303,418 +1.20(+3.93%)
Dec 22, 2017 31.37 31.48 30.40 30.56 1,309,412 -1.12(-3.54%)
Dec 21, 2017 31.89 32.11 31.30 31.68 1,226,810 -0.16(-0.50%)
Dec 20, 2017 32.55 32.68 30.85 31.84 1,821,655 -0.71(-2.18%)
Dec 19, 2017 32.28 32.81 31.65 32.55 1,338,047 +0.29(+0.90%)
Dec 18, 2017 32.43 32.98 31.86 32.26 2,332,176 +0.10(+0.31%)
Dec 15, 2017 31.70 32.23 31.54 32.16 2,061,829 +0.49(+1.55%)
Dec 14, 2017 31.60 32.12 31.10 31.67 1,026,672 -0.21(-0.66%)
Dec 13, 2017 30.77 32.14 30.77 31.88 2,044,204 +1.38(+4.52%)
Dec 12, 2017 31.79 31.85 30.25 30.50 1,598,986 -1.53(-4.78%)
Dec 11, 2017 30.27 32.19 30.20 32.03 3,365,847 +2.27(+7.63%)
Dec 08, 2017 28.93 30.64 28.93 29.76 3,469,904 +1.54(+5.46%)
Dec 07, 2017 28.07 28.42 27.73 28.22 1,869,176 -0.05(-0.18%)
Dec 06, 2017 27.98 29.05 27.75 28.27 3,092,077 -0.01(-0.04%)
Dec 05, 2017 27.30 28.90 26.97 28.28 2,134,338 +0.70(+2.54%)
Dec 04, 2017 28.40 28.42 26.77 27.58 2,100,839 +0.14(+0.51%)
Dec 01, 2017 28.20 29.00 27.30 27.44 2,001,547 -0.91(-3.21%)
Nov 30, 2017 28.08 28.67 27.32 28.35 2,031,950 +0.35(+1.25%)
Nov 29, 2017 29.11 29.31 26.87 28.00 4,031,294 -1.00(-3.45%)
Nov 28, 2017 29.52 29.64 28.58 29.00 3,098,290 -0.52(-1.76%)
Nov 27, 2017 30.93 30.93 29.36 29.52 4,064,226 -1.11(-3.62%)
Nov 24, 2017 30.39 31.20 29.74 30.63 4,974,824 +1.12(+3.80%)
Nov 22, 2017 33.83 34.40 28.62 29.51 16,581,619 -6.03(-16.97%)
Nov 21, 2017 36.43 36.97 35.32 35.54 3,423,324 -0.62(-1.71%)
Nov 20, 2017 35.95 36.80 35.70 36.16 2,349,042 +0.66(+1.86%)
Nov 17, 2017 36.29 36.69 35.26 35.50 1,992,277 -0.30(-0.84%)
Nov 16, 2017 34.67 36.38 34.65 35.80 3,287,964 +1.67(+4.89%)
Nov 15, 2017 34.05 34.94 32.99 34.13 2,574,781 -0.26(-0.76%)
Nov 14, 2017 34.88 35.14 33.70 34.39 1,764,431 -0.24(-0.69%)
Nov 13, 2017 33.05 35.98 33.00 34.63 4,407,144 +1.77(+5.39%)
Nov 10, 2017 32.50 32.97 31.58 32.86 1,459,008 +0.53(+1.64%)
Nov 09, 2017 32.35 32.79 31.72 32.33 988,817 -0.52(-1.58%)
Nov 08, 2017 32.45 33.25 32.02 32.85 1,491,258 +0.36(+1.09%)
Nov 07, 2017 32.60 33.74 32.13 32.49 1,584,186 +0.09(+0.26%)
Nov 06, 2017 31.25 32.62 31.23 32.41 1,196,884 +1.19(+3.81%)
Nov 03, 2017 32.05 32.52 31.03 31.22 922,382 -0.75(-2.35%)
Nov 02, 2017 32.15 32.68 31.35 31.97 1,912,007 +0.42(+1.33%)
Nov 01, 2017 31.59 32.16 30.85 31.55 969,994 +0.16(+0.51%)
Oct 31, 2017 31.21 31.60 30.48 31.39 2,090,411 +0.13(+0.42%)
Oct 30, 2017 31.98 32.98 30.86 31.26 2,503,095 -0.26(-0.82%)
Oct 27, 2017 30.53 31.59 30.20 31.52 2,894,849 +1.36(+4.51%)
Oct 26, 2017 30.16 30.60 29.90 30.16 1,872,500 -0.29(-0.95%)
Oct 25, 2017 31.42 32.16 29.15 30.45 5,108,716 -1.28(-4.03%)
Oct 24, 2017 33.26 33.38 31.70 31.73 3,966,650 -1.52(-4.57%)
Oct 23, 2017 33.73 34.30 33.13 33.25 2,242,709 -0.62(-1.83%)
Oct 20, 2017 34.12 34.90 33.23 33.87 2,232,098 +0.18(+0.53%)
Oct 19, 2017 34.00 34.19 32.80 33.69 2,352,949 -1.17(-3.36%)
Oct 18, 2017 35.42 35.73 34.03 34.86 1,438,201 -0.36(-1.02%)
Oct 17, 2017 36.75 36.90 34.75 35.22 3,061,165 -1.47(-4.01%)
Oct 16, 2017 36.81 37.85 36.30 36.69 2,822,183 +0.50(+1.38%)
Oct 13, 2017 34.32 36.59 34.30 36.19 3,544,842 +1.96(+5.73%)
Oct 12, 2017 34.08 34.73 33.56 34.23 2,622,343 +0.33(+0.97%)
Oct 11, 2017 33.66 34.56 33.52 33.90 1,432,044 -0.06(-0.18%)
Oct 10, 2017 33.65 34.88 33.65 33.96 2,463,696 +0.33(+0.98%)
Oct 09, 2017 34.22 34.50 33.50 33.63 2,047,614 -0.54(-1.58%)
Oct 06, 2017 34.01 35.22 33.61 34.17 1,564,378 -0.19(-0.55%)
Oct 05, 2017 34.50 34.92 34.12 34.36 1,741,712 +0.26(+0.76%)
Oct 04, 2017 35.74 35.80 34.00 34.10 3,037,120 -1.94(-5.38%)
Oct 03, 2017 36.86 36.95 35.15 36.04 3,602,675 +0.07(+0.19%)
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.