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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 31, 2015 5.210 5.296 5.060 5.120 203,811 -0.16(-3.03%)
Aug 28, 2015 5.110 5.560 5.060 5.280 442,284 +0.10(+1.93%)
Aug 27, 2015 4.790 5.180 4.790 5.180 599,280 +0.49(+10.45%)
Aug 26, 2015 4.700 4.800 4.400 4.690 369,884 +0.03(+0.64%)
Aug 25, 2015 5.100 5.180 4.510 4.660 942,846 -0.03(-0.64%)
Aug 24, 2015 4.000 5.190 4.000 4.690 1,028,262 -0.96(-16.99%)
Aug 21, 2015 5.960 5.960 5.545 5.650 636,503 -0.37(-6.15%)
Aug 20, 2015 6.880 6.880 6.010 6.020 925,426 -0.88(-12.75%)
Aug 19, 2015 8.490 8.490 6.880 6.900 1,679,962 -0.97(-12.33%)
Aug 18, 2015 7.700 7.920 7.570 7.870 267,388 +0.13(+1.68%)
Aug 17, 2015 7.690 7.830 7.670 7.740 64,329 +0.01(+0.13%)
Aug 14, 2015 7.740 8.000 7.570 7.730 176,196 +0.03(+0.39%)
Aug 13, 2015 8.040 8.070 7.610 7.700 253,789 -0.39(-4.82%)
Aug 12, 2015 7.650 8.100 7.480 8.090 357,242 -0.15(-1.82%)
Aug 11, 2015 8.500 8.600 8.200 8.240 645,551 -0.31(-3.63%)
Aug 10, 2015 8.380 8.640 8.280 8.550 243,286 +0.27(+3.26%)
Aug 07, 2015 8.270 8.500 8.210 8.280 156,691 +0.09(+1.10%)
Aug 06, 2015 8.500 8.501 8.130 8.190 144,945 -0.22(-2.62%)
Aug 05, 2015 8.310 8.650 8.310 8.410 231,774 +0.01(+0.12%)
Aug 04, 2015 8.350 8.520 8.300 8.400 139,040 +0.02(+0.24%)
Aug 03, 2015 8.260 8.620 8.170 8.380 273,743 +0.07(+0.84%)
Jul 31, 2015 8.410 8.510 8.310 8.310 213,049 -0.04(-0.48%)
Jul 30, 2015 8.480 8.480 8.191 8.350 326,339 -0.18(-2.11%)
Jul 29, 2015 8.420 8.697 8.260 8.530 393,652 +0.16(+1.91%)
Jul 28, 2015 8.780 8.780 8.260 8.370 626,125 -0.42(-4.78%)
Jul 27, 2015 7.600 8.819 7.470 8.790 889,666 +0.66(+8.12%)
Jul 24, 2015 8.720 8.810 7.920 8.130 759,163 -0.55(-6.34%)
Jul 23, 2015 9.000 9.440 8.650 8.680 587,368 -0.29(-3.23%)
Jul 22, 2015 7.900 9.000 7.900 8.970 1,261,515 +1.22(+15.74%)
Jul 21, 2015 7.510 7.790 7.400 7.750 224,941 +0.39(+5.30%)
Jul 20, 2015 7.670 7.719 7.300 7.360 480,584 -0.31(-4.04%)
Jul 17, 2015 7.550 7.740 7.530 7.670 318,348 +0.20(+2.68%)
Jul 16, 2015 7.700 7.850 7.460 7.470 397,568 -0.20(-2.61%)
Jul 15, 2015 7.990 8.040 7.670 7.670 405,767 -0.42(-5.19%)
Jul 14, 2015 8.100 8.160 7.800 8.090 397,202 -0.06(-0.74%)
Jul 13, 2015 8.350 8.590 8.150 8.150 453,943 -0.18(-2.16%)
Jul 10, 2015 8.840 8.940 8.150 8.330 693,022 +0.20(+2.46%)
Jul 09, 2015 8.100 8.450 8.010 8.130 1,116,026 +0.97(+13.55%)
Jul 08, 2015 6.660 7.565 6.650 7.160 1,170,451 -0.26(-3.57%)
Jul 07, 2015 9.370 9.550 7.050 7.425 3,467,305 -2.13(-22.25%)
Jul 06, 2015 9.990 10.00 9.560 9.550 553,938 -0.68(-6.65%)
Jul 02, 2015 10.27 10.23 10.23 10.23 374,400 -0.08(-0.78%)
Jul 01, 2015 10.60 10.60 10.30 10.31 393,396 -0.46(-4.27%)
Jun 30, 2015 10.48 10.80 10.40 10.77 464,041 +0.65(+6.42%)
Jun 29, 2015 10.52 10.80 9.950 10.12 1,113,019 -0.94(-8.50%)
Jun 26, 2015 11.20 11.39 10.32 11.06 906,659 -0.38(-3.32%)
Jun 25, 2015 11.69 11.69 11.32 11.44 473,879 -0.27(-2.31%)
Jun 24, 2015 11.75 12.05 11.53 11.71 1,070,673 -0.04(-0.34%)
Jun 23, 2015 11.56 11.82 11.40 11.75 567,508 +0.13(+1.12%)
Jun 22, 2015 11.82 11.84 11.50 11.62 568,948 -0.15(-1.27%)
Jun 19, 2015 11.99 12.05 11.65 11.77 601,453 -0.32(-2.65%)
Jun 18, 2015 12.40 12.50 11.86 12.09 1,439,774 +0.20(+1.68%)
Jun 17, 2015 11.97 12.35 11.78 11.89 790,609 -0.04(-0.34%)
Jun 16, 2015 11.66 12.00 11.41 11.93 561,584 +0.09(+0.76%)
Jun 15, 2015 12.20 12.47 11.70 11.84 1,092,003 -0.64(-5.13%)
Jun 12, 2015 11.70 12.70 11.51 12.48 1,344,603 +0.63(+5.32%)
Jun 11, 2015 11.65 11.99 11.60 11.85 623,358 +0.26(+2.24%)
Jun 10, 2015 11.31 11.74 11.31 11.59 383,079 +0.22(+1.93%)
Jun 09, 2015 11.85 11.85 11.25 11.37 475,552 -0.48(-4.05%)
Jun 08, 2015 11.24 12.09 11.05 11.85 1,393,189 +0.89(+8.12%)
Jun 05, 2015 10.78 11.20 10.71 10.96 791,131 +0.20(+1.86%)
Jun 04, 2015 10.65 11.34 10.61 10.76 1,058,425 -0.15(-1.37%)
Jun 03, 2015 11.17 11.39 11.00 10.91 1,127,600 -0.43(-3.79%)
Jun 02, 2015 11.82 11.89 11.12 11.34 818,135 -0.15(-1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.