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 (%)
Mar 31, 2023 5.670 6.040 5.630 6.020 1,046,154 +0.31(+5.43%)
Mar 30, 2023 5.610 5.750 5.460 5.710 440,207 +0.25(+4.58%)
Mar 29, 2023 5.220 5.470 5.180 5.460 304,989 +0.21(+4.00%)
Mar 28, 2023 5.150 5.280 5.070 5.250 430,478 +0.22(+4.37%)
Mar 27, 2023 5.130 5.162 5.010 5.030 545,020 -0.19(-3.64%)
Mar 24, 2023 5.340 5.470 5.170 5.220 430,255 -0.29(-5.26%)
Mar 23, 2023 5.410 5.650 5.260 5.510 646,878 +0.31(+5.96%)
Mar 22, 2023 5.260 5.540 4.920 5.200 956,766 -0.54(-9.41%)
Mar 21, 2023 5.580 5.770 5.500 5.740 421,677 +0.31(+5.71%)
Mar 20, 2023 5.470 5.590 5.360 5.430 276,049 -0.23(-4.06%)
Mar 17, 2023 5.790 5.810 5.553 5.660 225,991 -0.01(-0.18%)
Mar 16, 2023 5.470 5.690 5.332 5.670 318,452 +0.19(+3.47%)
Mar 15, 2023 5.360 5.500 5.190 5.480 379,840 +0.01(+0.18%)
Mar 14, 2023 5.330 5.550 5.220 5.470 405,566 +0.09(+1.67%)
Mar 13, 2023 5.280 5.420 5.180 5.380 1,248,781 -0.02(-0.37%)
Mar 10, 2023 5.400 5.530 5.300 5.400 516,835 -0.09(-1.64%)
Mar 09, 2023 5.770 5.770 5.460 5.490 909,146 -0.45(-7.58%)
Mar 08, 2023 6.180 6.420 5.910 5.940 324,336 -0.31(-4.96%)
Mar 07, 2023 6.270 6.430 6.220 6.250 552,309 -0.01(-0.16%)
Mar 06, 2023 6.500 6.600 6.250 6.260 384,172 -0.29(-4.43%)
Mar 03, 2023 6.640 6.683 6.500 6.550 584,717 +0.03(+0.46%)
Mar 02, 2023 6.310 6.540 6.310 6.520 336,335 +0.03(+0.46%)
Mar 01, 2023 6.820 6.960 6.395 6.490 400,429 +0.20(+3.18%)
Feb 28, 2023 6.220 6.370 6.180 6.290 272,645 +0.03(+0.48%)
Feb 27, 2023 6.480 6.570 6.230 6.260 478,015 +0.22(+3.64%)
Feb 24, 2023 6.180 6.250 5.980 6.040 407,369 -0.39(-6.07%)
Feb 23, 2023 6.760 6.760 6.320 6.430 482,505 -0.04(-0.62%)
Feb 22, 2023 6.350 6.593 6.330 6.470 989,120 +0.07(+1.09%)
Feb 21, 2023 6.490 6.570 6.250 6.400 438,500 -0.30(-4.48%)
Feb 17, 2023 6.800 6.820 6.610 6.700 525,350 -0.26(-3.74%)
Feb 16, 2023 7.190 7.280 6.910 6.960 438,991 -0.23(-3.20%)
Feb 15, 2023 6.850 7.200 6.835 7.190 2,134,456 +0.16(+2.28%)
Feb 14, 2023 6.990 7.160 6.890 7.030 530,019 -0.22(-3.03%)
Feb 13, 2023 6.950 7.360 6.855 7.250 601,250 +0.35(+5.07%)
Feb 10, 2023 7.020 7.055 6.701 6.900 1,221,340 -0.38(-5.22%)
Feb 09, 2023 7.760 7.760 7.250 7.280 601,388 +0.05(+0.69%)
Feb 08, 2023 7.490 7.550 7.170 7.230 490,866 -0.27(-3.60%)
Feb 07, 2023 7.510 7.659 7.260 7.500 722,641 +0.07(+0.94%)
Feb 06, 2023 7.610 7.659 7.340 7.430 713,729 -0.40(-5.11%)
Feb 03, 2023 8.080 8.280 7.750 7.830 640,979 -0.51(-6.12%)
Feb 02, 2023 8.280 8.530 8.175 8.340 975,496 +0.13(+1.58%)
Feb 01, 2023 7.730 8.620 7.730 8.210 1,419,760 +0.60(+7.88%)
Jan 31, 2023 7.370 7.610 7.290 7.610 782,095 +0.21(+2.84%)
Jan 30, 2023 7.670 7.865 7.350 7.400 1,021,374 -0.73(-8.98%)
Jan 27, 2023 8.160 8.305 8.060 8.130 391,223 -0.05(-0.61%)
Jan 26, 2023 8.030 8.210 7.870 8.180 612,761 +0.37(+4.74%)
Jan 25, 2023 7.810 7.840 7.540 7.810 346,291 -0.08(-1.01%)
Jan 24, 2023 7.950 8.070 7.835 7.890 486,570 -0.19(-2.35%)
Jan 23, 2023 7.700 8.100 7.610 8.080 978,888 +0.58(+7.73%)
Jan 20, 2023 7.370 7.630 7.331 7.500 1,536,597 +0.43(+6.08%)
Jan 19, 2023 6.920 7.130 6.860 7.070 497,260 +0.11(+1.58%)
Jan 18, 2023 7.610 7.610 6.930 6.960 671,733 -0.39(-5.31%)
Jan 17, 2023 7.660 7.895 7.190 7.350 1,363,280 -0.77(-9.48%)
Jan 13, 2023 7.280 8.310 7.280 8.120 1,530,299 +0.75(+10.18%)
Jan 12, 2023 7.000 7.460 6.920 7.370 1,243,995 +0.29(+4.10%)
Jan 11, 2023 6.700 7.240 6.600 7.080 1,916,643 +0.73(+11.50%)
Jan 10, 2023 6.310 6.418 6.130 6.350 382,065 +0.08(+1.28%)
Jan 09, 2023 6.400 6.575 6.214 6.270 1,007,128 +0.14(+2.28%)
Jan 06, 2023 6.270 6.400 5.947 6.130 850,427 -0.25(-3.92%)
Jan 05, 2023 6.400 6.670 6.260 6.380 1,171,033 -0.20(-3.04%)
Jan 04, 2023 6.120 6.790 5.970 6.580 1,991,271 +0.94(+16.67%)
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.