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

Baozun Inc ADR (NQ: BZUN )

2.380 -0.210 (-8.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 20, 2024 2.570 2.600 2.510 2.590 316,934 +0.05(+1.97%)
Nov 19, 2024 2.540 2.590 2.480 2.540 297,311 +0.00(+0.00%)
Nov 18, 2024 2.470 2.550 2.450 2.540 358,425 +0.11(+4.53%)
Nov 15, 2024 2.500 2.530 2.420 2.430 388,707 -0.06(-2.41%)
Nov 14, 2024 2.470 2.520 2.400 2.490 390,069 +0.03(+1.22%)
Nov 13, 2024 2.590 2.600 2.460 2.460 328,726 -0.09(-3.53%)
Nov 12, 2024 2.552 2.600 2.510 2.550 437,906 -0.11(-4.14%)
Nov 11, 2024 2.740 2.740 2.600 2.660 472,031 -0.07(-2.56%)
Nov 08, 2024 2.870 2.890 2.700 2.730 446,006 -0.21(-7.14%)
Nov 07, 2024 2.940 3.000 2.870 2.940 331,577 +0.08(+2.80%)
Nov 06, 2024 2.860 2.920 2.700 2.860 412,020 -0.15(-4.98%)
Nov 05, 2024 3.010 3.070 3.000 3.010 207,762 +0.01(+0.33%)
Nov 04, 2024 3.000 3.110 2.965 3.000 397,328 +0.00(+0.00%)
Nov 01, 2024 3.170 3.170 2.990 3.000 463,637 -0.13(-4.15%)
Oct 31, 2024 3.130 3.207 3.080 3.130 163,036 -0.03(-0.95%)
Oct 30, 2024 3.110 3.190 3.070 3.160 308,528 +0.02(+0.64%)
Oct 29, 2024 3.220 3.250 3.130 3.140 361,845 -0.11(-3.38%)
Oct 28, 2024 3.170 3.300 3.170 3.250 769,082 +0.09(+2.85%)
Oct 25, 2024 3.270 3.350 3.130 3.160 414,879 -0.09(-2.77%)
Oct 24, 2024 3.500 3.550 3.210 3.250 520,128 -0.30(-8.45%)
Oct 23, 2024 3.640 3.670 3.512 3.550 710,605 -0.04(-1.11%)
Oct 22, 2024 3.390 3.709 3.385 3.590 1,261,365 +0.22(+6.53%)
Oct 21, 2024 3.260 3.370 3.235 3.370 350,910 +0.03(+0.90%)
Oct 18, 2024 3.380 3.416 3.265 3.340 791,274 +0.09(+2.77%)
Oct 17, 2024 3.200 3.265 3.165 3.250 538,540 -0.06(-1.81%)
Oct 16, 2024 3.220 3.360 3.220 3.310 527,843 +0.09(+2.80%)
Oct 15, 2024 3.300 3.400 3.160 3.220 566,750 -0.17(-5.01%)
Oct 14, 2024 3.560 3.620 3.320 3.390 764,400 -0.24(-6.61%)
Oct 11, 2024 3.500 3.780 3.500 3.630 378,286 +0.07(+1.97%)
Oct 10, 2024 3.670 3.700 3.515 3.560 478,307 -0.08(-2.20%)
Oct 09, 2024 3.520 3.710 3.500 3.640 809,860 -0.05(-1.36%)
Oct 08, 2024 3.650 3.940 3.530 3.690 1,128,940 -0.42(-10.22%)
Oct 07, 2024 4.350 4.375 3.850 4.110 1,545,706 -0.11(-2.61%)
Oct 04, 2024 3.850 4.349 3.801 4.220 2,102,330 +0.52(+14.05%)
Oct 03, 2024 3.640 3.780 3.550 3.700 1,177,581 -0.23(-5.85%)
Oct 02, 2024 3.810 3.990 3.700 3.930 2,098,532 +0.28(+7.67%)
Oct 01, 2024 3.550 3.740 3.350 3.650 1,238,566 +0.07(+1.96%)
Sep 30, 2024 3.620 3.793 3.430 3.580 2,056,240 +0.15(+4.37%)
Sep 27, 2024 2.980 3.490 2.960 3.430 2,539,845 +0.50(+17.06%)
Sep 26, 2024 2.830 2.980 2.642 2.930 1,954,047 +0.31(+11.83%)
Sep 25, 2024 2.570 2.655 2.535 2.620 431,629 -0.01(-0.38%)
Sep 24, 2024 2.750 2.790 2.590 2.630 1,416,731 -0.05(-1.87%)
Sep 23, 2024 2.660 2.685 2.590 2.680 521,560 +0.00(+0.00%)
Sep 20, 2024 2.640 2.680 2.610 2.680 281,288 +0.03(+1.13%)
Sep 19, 2024 2.670 2.680 2.620 2.650 409,174 +0.01(+0.38%)
Sep 18, 2024 2.550 2.680 2.550 2.640 309,303 +0.07(+2.72%)
Sep 17, 2024 2.520 2.595 2.500 2.570 287,536 +0.06(+2.59%)
Sep 16, 2024 2.470 2.530 2.421 2.505 130,735 +0.00(+0.20%)
Sep 13, 2024 2.410 2.500 2.410 2.500 220,072 +0.08(+3.31%)
Sep 12, 2024 2.410 2.480 2.380 2.420 214,700 -0.03(-1.22%)
Sep 11, 2024 2.360 2.487 2.350 2.450 264,242 +0.10(+4.26%)
Sep 10, 2024 2.300 2.385 2.295 2.350 170,458 +0.06(+2.62%)
Sep 09, 2024 2.260 2.335 2.230 2.290 149,686 -0.01(-0.43%)
Sep 06, 2024 2.260 2.345 2.255 2.300 126,965 +0.02(+0.88%)
Sep 05, 2024 2.250 2.320 2.250 2.280 129,296 +0.01(+0.44%)
Sep 04, 2024 2.260 2.330 2.210 2.270 122,262 +0.02(+0.89%)
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.