Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.820 -0.080 (-2.76%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.070 3.070 2.800 2.900 523,607 -0.19(-6.15%)
May 21, 2024 3.050 3.100 2.990 3.090 264,266 -0.03(-0.96%)
May 20, 2024 3.140 3.190 3.080 3.120 547,116 -0.03(-0.95%)
May 17, 2024 3.120 3.220 3.040 3.150 840,285 +0.06(+1.94%)
May 16, 2024 3.090 3.130 2.980 3.090 963,123 -0.01(-0.32%)
May 15, 2024 3.030 3.170 2.920 3.100 803,976 +0.09(+2.99%)
May 14, 2024 3.100 3.100 2.960 3.010 380,588 -0.08(-2.59%)
May 13, 2024 2.840 3.090 2.799 3.090 1,703,875 +0.35(+12.77%)
May 10, 2024 2.820 2.820 2.710 2.740 143,406 -0.04(-1.44%)
May 09, 2024 2.740 2.820 2.740 2.780 103,427 +0.04(+1.46%)
May 08, 2024 2.680 2.755 2.640 2.740 125,451 +0.02(+0.74%)
May 07, 2024 2.670 2.739 2.670 2.720 149,788 +0.01(+0.37%)
May 06, 2024 2.750 2.840 2.700 2.710 290,980 -0.04(-1.45%)
May 03, 2024 2.900 2.930 2.710 2.750 762,874 -0.11(-3.85%)
May 02, 2024 2.760 2.900 2.760 2.860 373,756 +0.16(+5.93%)
May 01, 2024 2.600 2.770 2.600 2.700 145,667 +0.10(+3.85%)
Apr 30, 2024 2.610 2.725 2.600 2.600 323,871 -0.12(-4.41%)
Apr 29, 2024 2.770 2.805 2.680 2.720 269,888 -0.03(-1.09%)
Apr 26, 2024 2.680 2.840 2.650 2.750 650,965 +0.16(+6.18%)
Apr 25, 2024 2.490 2.680 2.490 2.590 343,420 -0.07(-2.63%)
Apr 24, 2024 2.590 2.680 2.570 2.660 398,277 +0.11(+4.31%)
Apr 23, 2024 2.440 2.590 2.410 2.550 722,617 +0.11(+4.51%)
Apr 22, 2024 2.310 2.450 2.268 2.440 331,789 +0.12(+5.17%)
Apr 19, 2024 2.350 2.370 2.260 2.320 360,718 -0.06(-2.52%)
Apr 18, 2024 2.390 2.520 2.365 2.380 336,818 +0.03(+1.28%)
Apr 17, 2024 2.390 2.410 2.340 2.350 262,792 -0.03(-1.26%)
Apr 16, 2024 2.350 2.420 2.340 2.380 207,862 +0.00(+0.00%)
Apr 15, 2024 2.430 2.470 2.370 2.380 449,743 +0.01(+0.42%)
Apr 12, 2024 2.480 2.537 2.370 2.370 357,960 -0.17(-6.69%)
Apr 11, 2024 2.470 2.610 2.470 2.540 439,286 +0.07(+2.83%)
Apr 10, 2024 2.480 2.550 2.430 2.470 853,574 -0.01(-0.40%)
Apr 09, 2024 2.340 2.499 2.340 2.480 423,016 +0.18(+7.83%)
Apr 08, 2024 2.320 2.405 2.300 2.300 294,422 -0.03(-1.29%)
Apr 05, 2024 2.300 2.350 2.290 2.330 168,253 +0.03(+1.30%)
Apr 04, 2024 2.370 2.395 2.290 2.300 297,318 -0.02(-0.86%)
Apr 03, 2024 2.230 2.355 2.230 2.320 350,395 +0.06(+2.65%)
Apr 02, 2024 2.290 2.330 2.250 2.260 485,672 -0.07(-3.00%)
Apr 01, 2024 2.360 2.370 2.270 2.330 349,575 +0.03(+1.30%)
Mar 28, 2024 2.360 2.410 2.285 2.300 462,981 -0.02(-0.86%)
Mar 27, 2024 2.230 2.380 2.230 2.320 593,319 +0.04(+1.75%)
Mar 26, 2024 2.230 2.330 2.230 2.280 525,807 -0.01(-0.44%)
Mar 25, 2024 2.320 2.370 2.230 2.290 643,740 -0.01(-0.43%)
Mar 22, 2024 2.350 2.370 2.260 2.300 740,900 -0.10(-4.17%)
Mar 21, 2024 2.560 2.680 2.334 2.400 2,419,843 -0.48(-16.67%)
Mar 20, 2024 2.890 2.932 2.810 2.880 624,941 +0.08(+2.86%)
Mar 19, 2024 2.740 2.870 2.660 2.800 508,776 +0.06(+2.19%)
Mar 18, 2024 2.850 2.870 2.728 2.740 400,151 -0.09(-3.18%)
Mar 15, 2024 2.780 2.895 2.710 2.830 600,459 +0.05(+1.80%)
Mar 14, 2024 2.740 2.850 2.665 2.780 721,414 -0.06(-2.11%)
Mar 13, 2024 2.880 3.050 2.830 2.840 1,370,397 -0.06(-2.07%)
Mar 12, 2024 2.650 2.920 2.555 2.900 1,891,896 +0.35(+13.73%)
Mar 11, 2024 2.470 2.670 2.460 2.550 1,064,195 +0.11(+4.51%)
Mar 08, 2024 2.460 2.560 2.400 2.440 254,268 +0.03(+1.24%)
Mar 07, 2024 2.450 2.490 2.370 2.410 359,602 -0.06(-2.43%)
Mar 06, 2024 2.480 2.645 2.460 2.470 725,521 +0.07(+2.92%)
Mar 05, 2024 2.360 2.430 2.350 2.400 346,191 -0.02(-0.83%)
Mar 04, 2024 2.370 2.420 2.345 2.420 556,620 +0.06(+2.54%)
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.