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 (%)
Apr 30, 2019 47.34 48.75 46.85 48.50 1,866,582 +0.97(+2.04%)
Apr 29, 2019 45.68 47.79 45.46 47.53 1,970,001 +2.27(+5.02%)
Apr 26, 2019 44.50 45.60 44.33 45.26 1,774,900 +0.67(+1.50%)
Apr 25, 2019 44.74 45.10 43.03 44.59 3,648,746 +0.09(+0.20%)
Apr 24, 2019 45.00 45.17 44.25 44.50 3,304,436 -0.11(-0.25%)
Apr 23, 2019 43.59 45.28 43.47 44.61 3,395,745 +1.13(+2.60%)
Apr 22, 2019 41.32 43.59 41.01 43.48 2,345,457 +1.71(+4.09%)
Apr 18, 2019 41.60 43.08 41.30 41.77 2,752,000 +0.11(+0.26%)
Apr 17, 2019 41.35 41.95 41.20 41.66 2,715,061 +0.70(+1.71%)
Apr 16, 2019 40.54 41.28 39.52 40.96 2,172,962 +0.56(+1.39%)
Apr 15, 2019 41.37 41.50 39.63 40.40 1,972,782 -1.35(-3.23%)
Apr 12, 2019 42.34 42.85 40.79 41.75 2,143,100 -0.11(-0.26%)
Apr 11, 2019 42.50 42.92 41.21 41.86 1,419,929 -1.01(-2.36%)
Apr 10, 2019 42.74 43.15 42.24 42.87 1,461,213 +0.01(+0.02%)
Apr 09, 2019 42.21 42.96 41.83 42.86 1,613,067 +0.38(+0.89%)
Apr 08, 2019 42.69 43.25 42.08 42.48 1,480,545 -0.37(-0.86%)
Apr 05, 2019 40.65 42.92 40.35 42.85 3,481,300 +1.80(+4.38%)
Apr 04, 2019 42.70 42.93 40.72 41.05 2,886,398 -3.20(-7.23%)
Apr 03, 2019 42.68 44.49 42.40 44.25 2,268,840 +2.25(+5.36%)
Apr 02, 2019 41.93 42.41 41.58 42.00 693,975 +0.00(+0.00%)
Apr 01, 2019 42.69 43.48 41.34 42.00 2,170,134 +0.46(+1.11%)
Mar 29, 2019 39.71 41.97 39.66 41.54 2,617,700 +2.41(+6.16%)
Mar 28, 2019 38.00 39.16 37.82 39.13 1,448,481 +1.31(+3.46%)
Mar 27, 2019 37.92 39.10 37.42 37.82 4,570,260 -0.01(-0.03%)
Mar 26, 2019 37.15 37.99 36.84 37.83 1,001,791 +0.91(+2.46%)
Mar 25, 2019 35.99 37.13 35.78 36.92 1,231,069 +0.27(+0.74%)
Mar 22, 2019 37.80 37.88 36.62 36.65 1,262,000 -1.34(-3.53%)
Mar 21, 2019 36.49 38.18 36.49 37.99 1,610,082 +1.18(+3.21%)
Mar 20, 2019 38.81 38.81 36.50 36.81 1,854,546 -2.17(-5.57%)
Mar 19, 2019 38.63 39.23 38.33 38.98 1,353,278 +0.69(+1.80%)
Mar 18, 2019 37.77 39.00 37.58 38.29 1,797,726 +1.02(+2.74%)
Mar 15, 2019 36.21 37.46 36.08 37.27 1,723,600 +1.32(+3.67%)
Mar 14, 2019 35.75 36.45 35.25 35.95 1,670,395 +0.02(+0.06%)
Mar 13, 2019 35.00 36.25 34.79 35.93 1,604,007 +0.70(+1.99%)
Mar 12, 2019 35.69 35.69 34.87 35.23 1,826,258 +0.20(+0.57%)
Mar 11, 2019 34.74 35.31 34.55 35.03 1,965,435 +0.62(+1.80%)
Mar 08, 2019 33.03 35.57 32.45 34.41 3,012,500 -0.53(-1.52%)
Mar 07, 2019 38.38 38.38 34.72 34.94 5,078,555 -3.95(-10.16%)
Mar 06, 2019 42.00 43.89 37.12 38.89 8,058,782 -0.55(-1.39%)
Mar 05, 2019 38.58 39.95 37.88 39.44 4,987,876 +0.84(+2.18%)
Mar 04, 2019 37.78 38.63 37.17 38.60 2,449,847 +1.54(+4.16%)
Mar 01, 2019 38.50 38.59 36.50 37.06 2,489,500 -0.39(-1.04%)
Feb 28, 2019 38.15 38.27 37.20 37.45 1,346,648 -0.34(-0.90%)
Feb 27, 2019 38.24 38.89 37.64 37.79 1,492,670 -0.73(-1.90%)
Feb 26, 2019 38.18 38.85 37.36 38.52 1,646,365 +0.01(+0.03%)
Feb 25, 2019 39.50 39.67 37.61 38.51 3,141,934 +1.53(+4.14%)
Feb 22, 2019 35.08 37.03 35.08 36.98 1,785,900 +2.40(+6.94%)
Feb 21, 2019 35.56 35.97 34.00 34.58 1,170,690 -1.06(-2.97%)
Feb 20, 2019 34.14 36.07 34.06 35.64 2,524,117 +1.68(+4.95%)
Feb 19, 2019 32.80 34.14 32.50 33.96 2,087,277 +0.82(+2.47%)
Feb 15, 2019 35.07 35.15 33.01 33.14 2,048,700 -1.70(-4.88%)
Feb 14, 2019 34.88 35.15 34.40 34.84 668,748 -0.13(-0.37%)
Feb 13, 2019 35.03 35.20 34.34 34.97 1,569,183 +0.39(+1.13%)
Feb 12, 2019 34.56 34.69 33.90 34.58 1,286,891 +0.45(+1.32%)
Feb 11, 2019 34.61 35.35 33.68 34.13 1,552,063 +0.09(+0.26%)
Feb 08, 2019 33.59 34.60 33.31 34.04 925,300 -0.07(-0.21%)
Feb 07, 2019 35.88 36.09 33.55 34.11 1,780,423 -2.26(-6.21%)
Feb 06, 2019 36.27 36.87 35.76 36.37 826,598 +0.17(+0.47%)
Feb 05, 2019 36.01 37.42 36.01 36.20 1,126,877 +0.30(+0.84%)
Feb 04, 2019 35.14 36.27 34.72 35.90 1,342,010 +0.70(+1.99%)
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.