Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.335 +0.015 (+0.65%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.000 4.560 4.000 4.340 2,802,611 +0.32(+7.96%)
Nov 29, 2022 4.540 4.540 3.910 4.020 1,297,529 -0.15(-3.60%)
Nov 28, 2022 4.000 4.380 4.000 4.170 1,032,337 +0.14(+3.47%)
Nov 25, 2022 4.010 4.060 3.910 4.030 300,642 -0.08(-1.95%)
Nov 23, 2022 4.060 4.185 4.010 4.110 553,161 +0.08(+1.99%)
Nov 22, 2022 3.930 4.060 3.910 4.030 474,871 -0.06(-1.47%)
Nov 21, 2022 4.120 4.145 3.935 4.090 846,731 -0.13(-3.08%)
Nov 18, 2022 4.530 4.640 4.070 4.220 1,311,138 -0.38(-8.26%)
Nov 17, 2022 4.000 4.820 4.000 4.600 1,845,513 +0.42(+10.05%)
Nov 16, 2022 4.370 4.410 4.135 4.180 677,388 -0.22(-5.00%)
Nov 15, 2022 4.160 4.490 4.150 4.400 2,256,644 +0.46(+11.68%)
Nov 14, 2022 4.020 4.110 3.600 3.940 2,247,467 -0.01(-0.25%)
Nov 11, 2022 3.940 4.030 3.875 3.950 1,650,839 +0.21(+5.61%)
Nov 10, 2022 3.700 3.849 3.660 3.740 1,086,451 +0.31(+9.04%)
Nov 09, 2022 3.960 4.035 3.410 3.430 1,499,595 -0.68(-16.55%)
Nov 08, 2022 4.210 4.260 4.015 4.110 484,047 -0.11(-2.61%)
Nov 07, 2022 4.260 4.400 4.185 4.220 579,807 +0.00(+0.00%)
Nov 04, 2022 4.340 4.340 4.125 4.220 590,535 +0.23(+5.76%)
Nov 03, 2022 3.900 4.180 3.800 3.990 523,459 -0.01(-0.25%)
Nov 02, 2022 4.120 4.170 3.940 4.000 478,516 -0.01(-0.25%)
Nov 01, 2022 4.240 4.271 4.000 4.010 503,987 +0.07(+1.78%)
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%)
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.