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

Baozun Inc ADR (NQ: BZUN )

2.350 -0.030 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2022 9.630 9.655 9.020 9.020 1,496,663 -0.25(-2.70%)
May 27, 2022 9.650 9.780 9.030 9.270 1,408,430 -0.63(-6.36%)
May 26, 2022 8.030 10.09 8.030 9.900 2,110,939 +2.01(+25.48%)
May 25, 2022 7.600 7.945 7.560 7.890 828,108 +0.32(+4.23%)
May 24, 2022 8.020 8.160 7.530 7.570 774,799 -0.71(-8.57%)
May 23, 2022 8.700 8.840 8.060 8.280 832,630 -0.29(-3.38%)
May 20, 2022 8.800 9.020 8.430 8.570 736,033 -0.07(-0.81%)
May 19, 2022 8.020 8.980 8.020 8.640 948,825 +0.53(+6.54%)
May 18, 2022 7.990 8.540 7.900 8.110 611,576 -0.13(-1.58%)
May 17, 2022 8.180 8.970 8.020 8.240 1,059,654 +0.42(+5.37%)
May 16, 2022 7.670 8.280 7.580 7.820 1,461,515 +0.18(+2.36%)
May 13, 2022 7.120 7.770 7.080 7.640 1,102,139 +0.84(+12.35%)
May 12, 2022 6.630 7.020 6.150 6.800 4,367,285 +0.24(+3.66%)
May 11, 2022 7.130 7.220 6.540 6.560 829,978 -0.35(-5.07%)
May 10, 2022 6.860 7.020 6.570 6.910 668,811 +0.23(+3.44%)
May 09, 2022 7.100 7.300 6.590 6.680 808,760 -0.74(-9.97%)
May 06, 2022 7.590 7.750 7.350 7.420 1,080,584 -0.37(-4.75%)
May 05, 2022 8.210 8.385 7.670 7.790 601,529 -0.69(-8.14%)
May 04, 2022 8.000 8.509 7.800 8.480 566,462 +0.21(+2.54%)
May 03, 2022 7.880 8.340 7.865 8.270 586,164 +0.19(+2.35%)
May 02, 2022 7.510 8.150 7.480 8.080 760,413 +0.44(+5.76%)
Apr 29, 2022 7.850 8.340 7.610 7.640 863,758 +0.57(+8.06%)
Apr 28, 2022 7.300 7.300 6.710 7.070 509,413 -0.13(-1.81%)
Apr 27, 2022 6.900 7.310 6.714 7.200 1,163,677 +0.52(+7.78%)
Apr 26, 2022 7.090 7.090 6.660 6.680 1,023,100 -0.35(-4.98%)
Apr 25, 2022 6.720 7.160 6.720 7.030 1,006,899 +0.07(+1.01%)
Apr 22, 2022 7.010 7.400 6.940 6.960 1,241,128 +0.03(+0.43%)
Apr 21, 2022 7.160 7.305 6.850 6.930 1,466,490 -0.25(-3.48%)
Apr 20, 2022 7.700 7.700 7.160 7.180 1,383,116 -0.55(-7.12%)
Apr 19, 2022 7.340 7.769 7.170 7.730 1,410,710 +0.19(+2.52%)
Apr 18, 2022 7.800 7.805 7.380 7.540 1,250,890 -0.43(-5.40%)
Apr 14, 2022 8.220 8.340 7.900 7.970 1,286,989 -0.31(-3.74%)
Apr 13, 2022 8.190 8.480 8.060 8.280 1,122,654 +0.15(+1.85%)
Apr 12, 2022 8.330 8.400 7.901 8.130 1,391,738 +0.00(+0.00%)
Apr 11, 2022 8.270 8.500 7.930 8.130 1,311,554 -0.18(-2.17%)
Apr 08, 2022 8.340 8.490 8.220 8.310 1,323,752 -0.08(-0.95%)
Apr 07, 2022 8.830 8.920 8.210 8.390 1,470,325 -0.60(-6.67%)
Apr 06, 2022 9.140 9.140 8.719 8.990 1,410,000 -0.18(-1.96%)
Apr 05, 2022 9.930 9.930 9.105 9.170 1,817,315 -0.78(-7.84%)
Apr 04, 2022 9.390 10.44 9.145 9.950 2,612,369 +0.94(+10.43%)
Apr 01, 2022 9.250 9.440 8.720 9.010 2,826,306 +0.43(+5.01%)
Mar 31, 2022 8.940 9.140 8.160 8.580 4,032,849 -0.37(-4.13%)
Mar 30, 2022 9.000 9.290 8.820 8.950 2,318,323 -0.21(-2.29%)
Mar 29, 2022 8.610 9.697 8.612 9.160 4,587,818 +0.78(+9.31%)
Mar 28, 2022 8.190 8.510 8.020 8.380 2,809,468 +0.26(+3.20%)
Mar 25, 2022 8.000 8.220 7.880 8.120 2,394,526 +0.00(+0.00%)
Mar 24, 2022 8.030 8.279 7.750 8.120 2,811,200 +0.04(+0.50%)
Mar 23, 2022 7.890 8.730 7.700 8.080 2,922,389 +0.12(+1.51%)
Mar 22, 2022 7.580 8.546 7.580 7.960 3,404,674 +1.05(+15.20%)
Mar 21, 2022 7.050 7.195 6.840 6.910 1,370,188 -0.36(-4.95%)
Mar 18, 2022 7.010 7.470 6.870 7.270 2,364,679 +0.46(+6.75%)
Mar 17, 2022 7.320 7.340 6.660 6.810 1,345,951 -0.73(-9.68%)
Mar 16, 2022 7.300 7.670 6.910 7.540 4,458,887 +1.57(+26.30%)
Mar 15, 2022 5.520 6.030 5.425 5.970 3,660,218 +0.29(+5.20%)
Mar 14, 2022 5.950 5.950 5.410 5.675 3,000,323 -0.82(-12.56%)
Mar 11, 2022 7.780 7.780 6.490 6.490 1,753,103 -1.10(-14.49%)
Mar 10, 2022 8.790 9.000 7.450 7.590 1,781,204 -1.43(-15.85%)
Mar 09, 2022 8.640 9.062 8.460 9.020 999,856 +0.59(+7.00%)
Mar 08, 2022 8.670 8.715 8.210 8.430 1,209,250 -0.15(-1.75%)
Mar 07, 2022 8.970 9.030 8.510 8.580 814,318 -0.70(-7.54%)
Mar 04, 2022 10.15 10.32 9.210 9.280 1,176,833 -1.08(-10.42%)
Mar 03, 2022 10.96 11.12 10.27 10.36 620,617 -0.57(-5.22%)
Mar 02, 2022 10.86 11.09 10.55 10.93 848,448 +0.16(+1.49%)
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.