Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.750 +0.160 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.210 2.338 2.190 2.210 752,417 +0.00(+0.00%)
Jan 30, 2024 2.270 2.305 2.210 2.210 379,274 -0.13(-5.56%)
Jan 29, 2024 2.420 2.420 2.250 2.340 518,270 -0.02(-0.85%)
Jan 26, 2024 2.450 2.490 2.320 2.360 817,200 -0.10(-4.07%)
Jan 25, 2024 2.610 2.670 2.441 2.460 1,277,291 -0.18(-6.82%)
Jan 24, 2024 2.430 2.670 2.320 2.640 3,025,866 +0.39(+17.33%)
Jan 23, 2024 2.210 2.320 2.120 2.250 1,420,487 +0.18(+8.70%)
Jan 22, 2024 1.970 2.095 1.920 2.070 275,057 +0.00(+0.00%)
Jan 19, 2024 1.980 2.080 1.940 2.070 507,446 +0.04(+1.97%)
Jan 18, 2024 2.010 2.120 1.980 2.030 673,484 +0.06(+3.05%)
Jan 17, 2024 2.030 2.030 1.900 1.970 1,363,033 -0.12(-5.74%)
Jan 16, 2024 2.210 2.215 2.090 2.090 717,411 -0.15(-6.70%)
Jan 12, 2024 2.260 2.290 2.240 2.240 307,411 +0.00(+0.00%)
Jan 11, 2024 2.300 2.304 2.220 2.240 450,338 -0.03(-1.32%)
Jan 10, 2024 2.260 2.300 2.225 2.270 779,218 +0.00(+0.00%)
Jan 09, 2024 2.330 2.365 2.250 2.270 772,837 -0.12(-5.02%)
Jan 08, 2024 2.360 2.450 2.320 2.390 503,056 -0.01(-0.42%)
Jan 05, 2024 2.500 2.540 2.400 2.400 766,367 -0.11(-4.38%)
Jan 04, 2024 2.570 2.585 2.460 2.510 956,624 -0.07(-2.71%)
Jan 03, 2024 2.630 2.657 2.570 2.580 736,646 -0.06(-2.27%)
Jan 02, 2024 2.700 2.705 2.625 2.640 442,959 -0.10(-3.65%)
Dec 29, 2023 2.720 2.779 2.709 2.740 438,926 +0.01(+0.37%)
Dec 28, 2023 2.680 2.789 2.670 2.730 592,334 +0.11(+4.20%)
Dec 27, 2023 2.880 2.920 2.620 2.620 2,237,541 -0.24(-8.39%)
Dec 26, 2023 2.840 2.910 2.810 2.860 441,248 +0.04(+1.42%)
Dec 22, 2023 2.840 2.960 2.810 2.820 767,825 -0.11(-3.75%)
Dec 21, 2023 2.820 2.930 2.790 2.930 632,282 +0.15(+5.40%)
Dec 20, 2023 2.860 2.900 2.770 2.780 608,863 -0.12(-4.14%)
Dec 19, 2023 2.950 2.990 2.880 2.900 892,648 -0.04(-1.36%)
Dec 18, 2023 2.970 3.059 2.870 2.940 918,025 -0.03(-1.01%)
Dec 15, 2023 2.990 3.030 2.930 2.970 610,438 +0.02(+0.68%)
Dec 14, 2023 2.860 2.990 2.860 2.950 628,888 +0.09(+3.15%)
Dec 13, 2023 2.800 2.910 2.730 2.860 350,525 +0.03(+1.06%)
Dec 12, 2023 2.830 2.870 2.809 2.830 326,157 -0.02(-0.70%)
Dec 11, 2023 2.890 2.900 2.830 2.850 245,284 -0.08(-2.73%)
Dec 08, 2023 2.840 2.990 2.800 2.930 944,061 +0.08(+2.81%)
Dec 07, 2023 2.740 2.890 2.700 2.850 944,256 +0.09(+3.26%)
Dec 06, 2023 2.710 2.880 2.710 2.760 562,580 +0.07(+2.60%)
Dec 05, 2023 2.720 2.730 2.650 2.690 339,162 -0.04(-1.47%)
Dec 04, 2023 2.780 2.795 2.710 2.730 370,492 -0.08(-2.85%)
Dec 01, 2023 2.860 2.920 2.750 2.810 606,383 -0.17(-5.70%)
Nov 30, 2023 2.740 2.990 2.660 2.980 915,189 +0.27(+9.96%)
Nov 29, 2023 2.760 2.830 2.710 2.710 569,832 -0.06(-2.17%)
Nov 28, 2023 2.840 2.920 2.765 2.770 715,752 -0.07(-2.46%)
Nov 27, 2023 3.020 3.045 2.810 2.840 666,208 -0.25(-8.09%)
Nov 24, 2023 2.900 3.120 2.900 3.090 371,961 +0.16(+5.46%)
Nov 22, 2023 3.070 3.100 2.838 2.930 885,225 -0.33(-10.12%)
Nov 21, 2023 3.270 3.270 3.110 3.260 538,171 -0.01(-0.31%)
Nov 20, 2023 3.060 3.330 3.050 3.270 298,139 +0.23(+7.57%)
Nov 17, 2023 3.140 3.175 3.030 3.040 289,616 -0.09(-2.88%)
Nov 16, 2023 3.180 3.295 3.110 3.130 282,679 -0.22(-6.57%)
Nov 15, 2023 3.300 3.380 3.260 3.350 349,444 +0.13(+4.04%)
Nov 14, 2023 2.990 3.230 2.960 3.220 429,196 +0.32(+11.03%)
Nov 13, 2023 2.910 2.995 2.860 2.900 290,178 +0.01(+0.35%)
Nov 10, 2023 2.850 2.920 2.770 2.890 294,382 +0.00(+0.00%)
Nov 09, 2023 2.990 3.015 2.880 2.890 233,542 -0.11(-3.67%)
Nov 08, 2023 3.060 3.110 2.980 3.000 177,901 -0.05(-1.64%)
Nov 07, 2023 3.070 3.120 3.020 3.050 222,401 -0.02(-0.65%)
Nov 06, 2023 3.290 3.290 3.060 3.070 314,488 -0.14(-4.36%)
Nov 03, 2023 3.080 3.258 3.080 3.210 322,627 +0.18(+5.94%)
Nov 02, 2023 2.950 3.070 2.950 3.030 314,877 +0.11(+3.77%)
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.