Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baozun Inc ADR (NQ: BZUN )

3.130 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.15 38.04 35.80 37.97 1,388,600 +1.09(+2.96%)
Nov 27, 2019 35.98 37.29 35.85 36.88 1,481,800 +1.01(+2.82%)
Nov 26, 2019 36.07 36.34 35.12 35.87 2,258,278 -0.40(-1.10%)
Nov 25, 2019 36.50 37.37 35.94 36.27 2,280,959 +0.33(+0.92%)
Nov 22, 2019 35.93 36.78 33.10 35.94 5,758,200 -0.06(-0.17%)
Nov 21, 2019 37.67 39.32 35.00 36.00 8,032,959 -7.50(-17.24%)
Nov 20, 2019 43.37 44.19 42.54 43.50 1,352,588 -0.27(-0.62%)
Nov 19, 2019 43.87 44.42 42.73 43.77 1,190,407 +0.25(+0.57%)
Nov 18, 2019 44.47 44.55 43.38 43.52 833,817 -1.10(-2.47%)
Nov 15, 2019 43.75 45.11 43.75 44.62 920,800 +1.21(+2.79%)
Nov 14, 2019 43.32 43.55 42.59 43.41 546,040 -0.16(-0.37%)
Nov 13, 2019 44.16 44.48 43.23 43.57 614,390 -0.93(-2.09%)
Nov 12, 2019 44.19 45.30 43.88 44.50 1,295,032 +1.02(+2.35%)
Nov 11, 2019 41.95 43.48 40.93 43.48 985,335 +1.00(+2.35%)
Nov 08, 2019 42.38 43.60 41.86 42.48 871,500 +0.03(+0.07%)
Nov 07, 2019 43.30 43.75 42.16 42.45 1,115,842 +0.45(+1.07%)
Nov 06, 2019 42.00 42.22 40.16 42.00 1,421,923 -0.45(-1.06%)
Nov 05, 2019 44.83 44.87 42.31 42.45 1,199,569 -2.12(-4.76%)
Nov 04, 2019 44.76 45.33 44.26 44.57 781,163 +0.88(+2.01%)
Nov 01, 2019 44.44 45.00 43.61 43.69 656,600 +0.17(+0.39%)
Oct 31, 2019 43.28 44.14 42.96 43.52 461,698 -0.39(-0.89%)
Oct 30, 2019 43.77 44.08 42.96 43.91 685,868 +0.02(+0.05%)
Oct 29, 2019 44.37 44.37 43.10 43.89 845,350 -0.70(-1.57%)
Oct 28, 2019 44.03 45.05 43.79 44.59 876,765 +1.07(+2.46%)
Oct 25, 2019 41.77 43.67 41.36 43.52 1,659,000 +2.09(+5.04%)
Oct 24, 2019 41.49 41.95 40.82 41.43 628,447 +0.17(+0.41%)
Oct 23, 2019 40.66 41.39 40.50 41.26 597,525 +0.17(+0.41%)
Oct 22, 2019 41.80 42.17 40.70 41.09 780,956 -0.56(-1.34%)
Oct 21, 2019 41.88 43.15 41.55 41.65 1,101,633 +0.65(+1.59%)
Oct 18, 2019 41.74 42.03 40.95 41.00 1,361,200 -1.07(-2.54%)
Oct 17, 2019 45.14 45.14 41.98 42.07 1,582,253 -2.52(-5.65%)
Oct 16, 2019 45.72 45.80 44.24 44.59 730,862 -0.91(-2.00%)
Oct 15, 2019 44.72 46.10 44.72 45.50 1,102,634 +0.82(+1.84%)
Oct 14, 2019 44.96 45.59 44.29 44.68 693,756 -0.34(-0.76%)
Oct 11, 2019 45.26 45.88 44.55 45.02 1,459,300 +1.45(+3.33%)
Oct 10, 2019 42.30 43.88 41.90 43.57 787,827 +1.49(+3.54%)
Oct 09, 2019 42.00 42.71 40.80 42.08 1,283,622 +1.38(+3.39%)
Oct 08, 2019 42.44 43.48 40.56 40.70 1,710,444 -3.21(-7.31%)
Oct 07, 2019 43.72 44.35 43.14 43.91 613,972 -0.06(-0.14%)
Oct 04, 2019 43.97 44.39 43.19 43.97 486,900 +0.17(+0.39%)
Oct 03, 2019 42.02 44.32 41.36 43.80 1,431,836 +1.77(+4.21%)
Oct 02, 2019 41.79 42.53 41.35 42.03 921,166 -0.71(-1.66%)
Oct 01, 2019 42.92 43.17 41.84 42.74 857,464 +0.04(+0.09%)
Sep 30, 2019 43.68 43.69 42.20 42.70 840,085 +0.22(+0.52%)
Sep 27, 2019 44.38 45.10 40.97 42.48 2,219,800 -1.35(-3.08%)
Sep 26, 2019 44.00 44.63 43.26 43.83 722,023 +0.08(+0.18%)
Sep 25, 2019 42.75 43.98 42.60 43.75 1,301,854 +1.68(+3.99%)
Sep 24, 2019 45.60 45.93 41.40 42.07 2,033,010 -3.18(-7.03%)
Sep 23, 2019 46.00 46.49 44.67 45.25 790,444 -1.59(-3.39%)
Sep 20, 2019 47.95 48.51 46.50 46.84 809,600 -1.03(-2.15%)
Sep 19, 2019 48.00 50.33 47.66 47.87 1,480,514 -0.07(-0.15%)
Sep 18, 2019 48.30 48.30 46.89 47.94 663,835 +0.19(+0.40%)
Sep 17, 2019 48.21 48.21 47.34 47.75 932,352 -0.69(-1.42%)
Sep 16, 2019 47.08 48.53 46.34 48.44 908,438 +0.61(+1.28%)
Sep 13, 2019 47.49 48.20 47.16 47.83 876,500 +0.80(+1.70%)
Sep 12, 2019 47.50 47.75 45.97 47.03 872,191 +0.33(+0.71%)
Sep 11, 2019 46.08 46.90 46.05 46.70 1,151,409 +0.82(+1.79%)
Sep 10, 2019 47.49 47.54 45.40 45.88 1,414,131 -2.22(-4.62%)
Sep 09, 2019 48.85 49.87 47.66 48.10 1,237,438 -0.47(-0.97%)
Sep 06, 2019 47.10 49.64 47.01 48.57 2,197,800 +1.38(+2.92%)
Sep 05, 2019 46.72 47.38 46.64 47.19 1,770,011 +1.48(+3.24%)
Sep 04, 2019 45.82 46.24 45.36 45.71 1,245,283 +1.07(+2.40%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.