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 (%)
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%)
Apr 03, 2023 6.000 6.100 5.335 5.440 733,784 -0.58(-9.63%)
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%)
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.