Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.320 -0.060 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 2.960 3.050 2.850 3.020 701,996 -0.04(-1.31%)
Oct 30, 2023 3.030 3.070 2.980 3.060 363,802 +0.08(+2.68%)
Oct 27, 2023 2.980 3.000 2.885 2.980 330,936 +0.10(+3.47%)
Oct 26, 2023 2.850 2.955 2.850 2.880 243,174 +0.01(+0.35%)
Oct 25, 2023 2.790 2.890 2.745 2.870 361,369 +0.02(+0.70%)
Oct 24, 2023 2.740 2.900 2.740 2.850 480,916 +0.11(+4.01%)
Oct 23, 2023 2.720 2.780 2.641 2.740 407,817 +0.01(+0.37%)
Oct 20, 2023 2.720 2.790 2.710 2.730 305,802 -0.03(-1.09%)
Oct 19, 2023 2.850 2.890 2.750 2.760 393,339 -0.06(-2.13%)
Oct 18, 2023 3.020 3.030 2.800 2.820 660,765 -0.21(-6.93%)
Oct 17, 2023 3.070 3.135 3.020 3.030 215,097 -0.09(-2.88%)
Oct 16, 2023 3.060 3.140 3.040 3.120 220,032 +0.05(+1.63%)
Oct 13, 2023 3.020 3.090 3.010 3.070 231,896 +0.01(+0.33%)
Oct 12, 2023 3.130 3.130 3.030 3.060 447,893 -0.09(-2.86%)
Oct 11, 2023 3.170 3.229 3.150 3.150 169,126 +0.02(+0.64%)
Oct 10, 2023 3.070 3.220 3.070 3.130 315,755 +0.10(+3.30%)
Oct 09, 2023 3.060 3.060 2.960 3.030 267,569 -0.11(-3.50%)
Oct 06, 2023 2.990 3.160 2.960 3.140 345,884 +0.17(+5.72%)
Oct 05, 2023 2.980 2.985 2.925 2.970 235,176 +0.00(+0.00%)
Oct 04, 2023 2.940 3.010 2.920 2.970 573,592 +0.00(+0.00%)
Oct 03, 2023 2.940 3.000 2.920 2.970 296,151 -0.08(-2.62%)
Oct 02, 2023 3.080 3.100 3.000 3.050 352,296 -0.05(-1.61%)
Sep 29, 2023 3.190 3.210 3.090 3.100 342,303 -0.04(-1.27%)
Sep 28, 2023 3.080 3.165 3.000 3.140 662,422 +0.07(+2.28%)
Sep 27, 2023 3.070 3.160 3.060 3.070 481,333 +0.01(+0.33%)
Sep 26, 2023 3.180 3.290 3.060 3.060 677,326 -0.18(-5.56%)
Sep 25, 2023 3.190 3.240 3.210 3.240 204,674 -0.03(-0.92%)
Sep 22, 2023 3.240 3.300 3.205 3.270 349,450 +0.18(+5.83%)
Sep 21, 2023 3.100 3.180 3.074 3.090 500,780 -0.09(-2.83%)
Sep 20, 2023 3.320 3.320 3.170 3.180 605,593 -0.15(-4.50%)
Sep 19, 2023 3.400 3.445 3.310 3.330 405,085 -0.09(-2.63%)
Sep 18, 2023 3.400 3.505 3.310 3.420 508,667 -0.02(-0.58%)
Sep 15, 2023 3.500 3.500 3.400 3.440 494,998 -0.08(-2.27%)
Sep 14, 2023 3.450 3.550 3.410 3.520 959,024 +0.11(+3.23%)
Sep 13, 2023 3.420 3.480 3.380 3.410 360,639 -0.04(-1.16%)
Sep 12, 2023 3.520 3.610 3.420 3.450 847,315 -0.11(-3.09%)
Sep 11, 2023 3.700 3.760 3.510 3.560 1,017,656 -0.08(-2.20%)
Sep 08, 2023 3.740 3.752 3.590 3.640 486,288 -0.11(-2.93%)
Sep 07, 2023 3.910 3.910 3.680 3.750 643,106 -0.25(-6.25%)
Sep 06, 2023 3.990 4.080 3.982 4.000 309,590 -0.02(-0.50%)
Sep 05, 2023 3.960 4.030 3.900 4.020 264,456 -0.05(-1.23%)
Sep 01, 2023 4.030 4.190 3.980 4.070 543,623 +0.16(+4.09%)
Aug 31, 2023 3.950 4.030 3.890 3.910 2,065,167 -0.08(-2.01%)
Aug 30, 2023 4.070 4.065 3.900 3.990 608,259 -0.12(-2.92%)
Aug 29, 2023 4.090 4.340 4.040 4.110 931,746 -0.04(-0.96%)
Aug 28, 2023 3.780 4.160 3.660 4.150 1,190,653 +0.46(+12.47%)
Aug 25, 2023 3.700 3.725 3.580 3.690 713,185 -0.01(-0.27%)
Aug 24, 2023 3.850 3.920 3.691 3.700 309,649 -0.06(-1.60%)
Aug 23, 2023 3.740 3.815 3.680 3.760 331,038 +0.06(+1.62%)
Aug 22, 2023 3.830 3.830 3.640 3.700 598,519 -0.04(-1.07%)
Aug 21, 2023 3.750 3.795 3.650 3.740 513,893 -0.05(-1.32%)
Aug 18, 2023 3.880 3.920 3.750 3.790 624,992 -0.23(-5.72%)
Aug 17, 2023 4.140 4.140 4.000 4.020 285,700 -0.01(-0.25%)
Aug 16, 2023 4.030 4.050 3.900 4.030 482,992 -0.05(-1.23%)
Aug 15, 2023 4.160 4.160 4.040 4.080 299,299 -0.14(-3.32%)
Aug 14, 2023 4.120 4.230 4.090 4.220 216,315 -0.01(-0.24%)
Aug 11, 2023 4.280 4.300 4.100 4.230 611,145 -0.21(-4.73%)
Aug 10, 2023 4.550 4.700 4.420 4.440 290,620 +0.01(+0.23%)
Aug 09, 2023 4.650 4.650 4.355 4.430 204,813 -0.08(-1.77%)
Aug 08, 2023 4.500 4.560 4.352 4.510 314,415 -0.08(-1.74%)
Aug 07, 2023 4.840 4.870 4.550 4.590 325,909 -0.16(-3.37%)
Aug 04, 2023 4.810 4.905 4.680 4.750 300,621 -0.06(-1.25%)
Aug 03, 2023 4.700 4.910 4.700 4.810 287,269 +0.20(+4.34%)
Aug 02, 2023 4.630 4.660 4.480 4.610 486,168 -0.18(-3.76%)
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.