Baozun Inc Ads (NQ: BZUN )

35.41 USD -0.78 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 36.19 36.38 35.40 35.41 426,836 -0.78(-2.16%)
Jun 17, 2021 36.19 36.50 35.71 36.19 292,396 +0.09(+0.25%)
Jun 16, 2021 36.00 36.44 35.39 36.10 241,591 -0.05(-0.14%)
Jun 15, 2021 37.40 37.40 35.91 36.15 400,072 -1.13(-3.03%)
Jun 14, 2021 37.21 37.54 36.63 37.28 373,333 +0.23(+0.62%)
Jun 11, 2021 35.51 37.12 35.43 37.05 641,544 +1.46(+4.10%)
Jun 10, 2021 36.47 36.66 35.32 35.59 263,070 -0.29(-0.81%)
Jun 09, 2021 36.61 38.15 35.74 35.88 1,006,697 +0.03(+0.08%)
Jun 08, 2021 34.38 35.89 33.39 35.85 806,389 +1.90(+5.60%)
Jun 07, 2021 34.16 34.50 33.41 33.95 543,641 -0.58(-1.68%)
Jun 04, 2021 36.04 36.34 34.38 34.53 677,686 -1.35(-3.76%)
Jun 03, 2021 36.08 36.63 35.18 35.88 497,825 -0.76(-2.07%)
Jun 02, 2021 36.82 37.05 35.91 36.64 554,247 -0.54(-1.45%)
Jun 01, 2021 35.44 37.58 35.35 37.18 1,127,094 +2.49(+7.18%)
May 28, 2021 35.51 36.06 34.38 34.69 754,020 -0.84(-2.36%)
May 27, 2021 36.07 36.48 35.10 35.53 1,843,622 -0.40(-1.11%)
May 26, 2021 36.29 36.48 35.44 35.93 557,145 +0.13(+0.36%)
May 25, 2021 35.51 36.70 35.51 35.80 910,357 +0.38(+1.07%)
May 24, 2021 36.31 36.35 35.39 35.42 510,252 -0.64(-1.77%)
May 21, 2021 36.43 36.87 35.29 36.06 894,639 -0.44(-1.21%)
May 20, 2021 35.39 37.46 35.38 36.50 1,310,782 +1.12(+3.17%)
May 19, 2021 33.39 35.80 33.16 35.38 747,255 +0.91(+2.64%)
May 18, 2021 33.42 36.19 33.00 34.47 1,091,666 +2.40(+7.48%)
May 17, 2021 32.18 32.50 31.62 32.07 498,496 -0.19(-0.59%)
May 14, 2021 31.25 32.85 31.25 32.26 793,122 +1.46(+4.74%)
May 13, 2021 31.81 32.33 30.07 30.80 711,091 -1.01(-3.18%)
May 12, 2021 31.87 32.47 31.29 31.81 538,508 -0.49(-1.52%)
May 11, 2021 30.94 32.57 30.30 32.30 578,216 +0.78(+2.47%)
May 10, 2021 33.16 33.16 31.30 31.52 485,073 -1.40(-4.25%)
May 07, 2021 33.45 33.50 32.51 32.92 406,655 -0.02(-0.06%)
May 06, 2021 32.78 33.29 31.90 32.94 656,109 +0.44(+1.35%)
May 05, 2021 33.50 33.69 32.40 32.50 417,098 -0.71(-2.14%)
May 04, 2021 33.89 34.19 32.91 33.21 454,964 -0.86(-2.52%)
May 03, 2021 34.60 34.81 33.80 34.07 399,914 -0.64(-1.84%)
Apr 30, 2021 35.02 35.37 34.64 34.71 324,600 -0.77(-2.17%)
Apr 29, 2021 36.36 36.36 35.21 35.48 285,442 -0.88(-2.42%)
Apr 28, 2021 36.36 36.72 36.02 36.36 470,484 -0.06(-0.16%)
Apr 27, 2021 37.23 37.26 36.25 36.42 346,844 -0.56(-1.51%)
Apr 26, 2021 37.32 37.58 36.59 36.98 253,896 -0.03(-0.08%)
Apr 23, 2021 36.35 37.21 36.35 37.01 288,900 +0.95(+2.63%)
Apr 22, 2021 35.56 37.07 35.51 36.06 454,709 +0.37(+1.04%)
Apr 21, 2021 34.38 35.74 34.38 35.69 296,332 +0.85(+2.44%)
Apr 20, 2021 35.68 35.78 34.26 34.84 1,421,637 -1.03(-2.87%)
Apr 19, 2021 35.60 36.05 35.35 35.87 1,011,047 +0.37(+1.04%)
Apr 16, 2021 34.67 35.55 34.16 35.50 925,900 +1.17(+3.41%)
Apr 15, 2021 35.96 35.96 33.93 34.33 867,724 -1.10(-3.10%)
Apr 14, 2021 35.17 36.49 35.05 35.43 636,141 +0.49(+1.40%)
Apr 13, 2021 35.02 35.09 34.44 34.94 598,656 +0.47(+1.36%)
Apr 12, 2021 35.49 35.50 34.22 34.47 696,872 -0.68(-1.93%)
Apr 09, 2021 36.17 36.17 34.71 35.15 1,135,100 -1.38(-3.78%)
Apr 08, 2021 37.24 37.50 36.19 36.53 337,522 -0.36(-0.98%)
Apr 07, 2021 37.45 37.72 36.17 36.89 620,124 -1.00(-2.64%)
Apr 06, 2021 36.54 38.85 36.14 37.89 752,194 +1.14(+3.10%)
Apr 05, 2021 38.47 38.47 36.35 36.75 530,342 -1.21(-3.19%)
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.