Skip to main content
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 (%)
Jun 30, 2023 4.130 4.141 3.980 3.990 187,008 -0.04(-0.99%)
Jun 29, 2023 3.880 4.075 3.870 4.030 294,598 +0.08(+2.03%)
Jun 28, 2023 3.880 3.980 3.820 3.950 380,327 +0.00(+0.00%)
Jun 27, 2023 4.020 4.110 3.920 3.950 439,722 +0.06(+1.54%)
Jun 26, 2023 3.980 4.020 3.870 3.890 363,595 -0.06(-1.52%)
Jun 23, 2023 3.950 4.000 3.870 3.950 349,879 -0.13(-3.19%)
Jun 22, 2023 4.100 4.140 4.015 4.080 212,995 -0.08(-1.92%)
Jun 21, 2023 4.250 4.349 4.100 4.160 257,281 -0.17(-3.93%)
Jun 20, 2023 4.350 4.400 4.240 4.330 339,655 -0.17(-3.78%)
Jun 16, 2023 4.570 4.670 4.450 4.500 352,611 -0.04(-0.88%)
Jun 15, 2023 4.550 4.750 4.470 4.540 662,066 -0.09(-1.94%)
May 08, 2023 4.750 4.750 4.530 4.630 300,587 +0.00(+0.00%)
May 05, 2023 4.650 4.690 4.565 4.630 335,457 +0.08(+1.76%)
May 04, 2023 4.500 4.580 4.450 4.550 264,937 +0.14(+3.17%)
May 03, 2023 4.350 4.510 4.250 4.410 344,685 +0.05(+1.15%)
May 02, 2023 4.580 4.580 4.230 4.360 496,259 -0.32(-6.84%)
May 01, 2023 4.560 4.700 4.560 4.680 177,134 +0.05(+1.08%)
Apr 28, 2023 4.490 4.675 4.440 4.630 387,268 +0.11(+2.43%)
Apr 27, 2023 4.400 4.550 4.360 4.520 295,090 +0.14(+3.20%)
Apr 26, 2023 4.490 4.490 4.285 4.380 342,608 +0.10(+2.35%)
Apr 25, 2023 4.450 4.470 4.260 4.279 1,450,205 -0.21(-4.69%)
Apr 24, 2023 4.780 4.780 4.485 4.490 514,422 -0.28(-5.87%)
Apr 21, 2023 4.750 4.820 4.740 4.770 332,021 -0.04(-0.83%)
Apr 20, 2023 4.830 5.000 4.750 4.810 339,810 -0.06(-1.23%)
Apr 19, 2023 4.800 4.900 4.750 4.870 347,964 -0.05(-1.02%)
Apr 18, 2023 4.910 4.940 4.820 4.920 361,153 +0.03(+0.61%)
Apr 17, 2023 4.900 4.920 4.800 4.890 344,435 +0.10(+2.09%)
Apr 14, 2023 5.020 5.085 4.750 4.790 609,721 -0.27(-5.34%)
Apr 13, 2023 5.130 5.200 5.020 5.060 496,535 +0.04(+0.80%)
Apr 12, 2023 5.210 5.275 5.010 5.020 638,319 -0.23(-4.38%)
Apr 11, 2023 5.340 5.370 5.240 5.250 247,539 +0.04(+0.67%)
Apr 10, 2023 5.160 5.270 5.135 5.215 203,237 -0.04(-0.67%)
Apr 06, 2023 5.190 5.285 5.110 5.250 256,272 +0.08(+1.55%)
Apr 05, 2023 5.290 5.300 5.110 5.170 400,874 -0.18(-3.36%)
Apr 04, 2023 5.420 5.495 5.205 5.350 340,576 -0.09(-1.65%)
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.