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 (%)
Aug 30, 2024 2.290 2.390 2.250 2.290 204,360 -0.03(-1.29%)
Aug 29, 2024 2.210 2.340 2.199 2.320 169,614 +0.10(+4.50%)
Aug 28, 2024 2.290 2.300 2.120 2.220 649,670 -0.06(-2.63%)
Aug 27, 2024 2.350 2.350 2.240 2.280 156,124 -0.08(-3.39%)
Aug 26, 2024 2.230 2.360 2.230 2.360 237,874 +0.07(+3.06%)
Aug 23, 2024 2.240 2.325 2.210 2.290 139,436 +0.06(+2.69%)
Aug 22, 2024 2.350 2.350 2.210 2.230 197,525 -0.10(-4.29%)
Aug 21, 2024 2.310 2.340 2.270 2.330 243,391 +0.01(+0.43%)
Aug 20, 2024 2.330 2.330 2.220 2.320 269,705 -0.02(-0.85%)
Aug 19, 2024 2.340 2.410 2.330 2.340 429,900 +0.04(+1.74%)
Aug 16, 2024 2.310 2.380 2.280 2.300 356,715 +0.01(+0.44%)
Aug 15, 2024 2.200 2.375 2.200 2.290 376,390 +0.06(+2.69%)
Aug 14, 2024 2.290 2.299 2.210 2.230 251,222 -0.06(-2.62%)
Aug 13, 2024 2.290 2.310 2.185 2.290 332,714 +0.01(+0.44%)
Aug 12, 2024 2.270 2.320 2.260 2.280 139,226 +0.01(+0.44%)
Aug 09, 2024 2.260 2.290 2.230 2.270 98,033 -0.02(-0.87%)
Aug 08, 2024 2.220 2.300 2.200 2.290 149,551 +0.08(+3.62%)
Aug 07, 2024 2.270 2.300 2.160 2.210 479,759 -0.01(-0.45%)
Aug 06, 2024 2.240 2.240 2.185 2.220 241,844 -0.01(-0.45%)
Aug 05, 2024 2.180 2.260 2.110 2.230 431,298 -0.05(-2.19%)
Aug 02, 2024 2.280 2.334 2.210 2.280 288,183 -0.01(-0.44%)
Aug 01, 2024 2.370 2.400 2.260 2.290 252,908 -0.08(-3.38%)
Jul 31, 2024 2.440 2.440 2.350 2.370 228,314 -0.03(-1.25%)
Jul 30, 2024 2.450 2.470 2.360 2.400 122,210 -0.09(-3.61%)
Jul 29, 2024 2.490 2.510 2.425 2.490 200,160 -0.01(-0.40%)
Jul 26, 2024 2.400 2.530 2.400 2.500 236,852 +0.09(+3.73%)
Jul 25, 2024 2.400 2.500 2.380 2.410 191,551 +0.05(+2.12%)
Jul 24, 2024 2.420 2.510 2.360 2.360 285,928 -0.10(-4.07%)
Jul 23, 2024 2.430 2.500 2.400 2.460 131,638 -0.06(-2.38%)
Jul 22, 2024 2.500 2.540 2.470 2.520 240,780 +0.07(+2.86%)
Jul 19, 2024 2.500 2.520 2.420 2.450 146,047 -0.09(-3.54%)
Jul 18, 2024 2.690 2.690 2.530 2.540 186,960 -0.16(-5.93%)
Jul 17, 2024 2.710 2.835 2.685 2.700 268,537 -0.08(-2.88%)
Jul 16, 2024 2.650 2.825 2.650 2.780 702,130 +0.12(+4.51%)
Jul 15, 2024 2.740 2.825 2.660 2.660 285,955 -0.19(-6.67%)
Jul 12, 2024 2.880 2.950 2.810 2.850 290,602 +0.07(+2.52%)
Jul 11, 2024 2.700 2.820 2.650 2.780 661,235 +0.14(+5.30%)
Jul 10, 2024 2.620 2.710 2.600 2.640 199,460 +0.00(+0.00%)
Jul 09, 2024 2.510 2.680 2.510 2.640 318,727 +0.09(+3.53%)
Jul 08, 2024 2.670 2.683 2.428 2.550 397,045 -0.04(-1.54%)
Jul 05, 2024 2.450 2.600 2.450 2.590 230,523 +0.05(+1.97%)
Jul 03, 2024 2.450 2.600 2.450 2.540 279,602 +0.12(+4.96%)
Jul 02, 2024 2.390 2.446 2.360 2.420 117,957 +0.02(+0.83%)
Jul 01, 2024 2.350 2.450 2.350 2.400 226,963 +0.06(+2.56%)
Jun 28, 2024 2.350 2.416 2.320 2.340 233,114 -0.01(-0.43%)
Jun 27, 2024 2.320 2.400 2.320 2.350 223,804 -0.04(-1.67%)
Jun 26, 2024 2.320 2.420 2.280 2.390 274,200 +0.04(+1.70%)
Jun 25, 2024 2.410 2.430 2.330 2.350 223,858 -0.06(-2.49%)
Jun 24, 2024 2.390 2.470 2.377 2.410 163,905 +0.02(+0.84%)
Jun 21, 2024 2.290 2.450 2.280 2.390 289,643 +0.08(+3.46%)
Jun 20, 2024 2.210 2.390 2.210 2.310 377,045 +0.11(+5.00%)
Jun 18, 2024 2.340 2.350 2.180 2.200 851,377 -0.15(-6.38%)
Jun 17, 2024 2.360 2.400 2.311 2.350 165,064 -0.01(-0.42%)
Jun 14, 2024 2.410 2.435 2.340 2.360 230,276 -0.03(-1.26%)
Jun 13, 2024 2.480 2.540 2.380 2.390 244,041 -0.08(-3.24%)
Jun 12, 2024 2.450 2.550 2.440 2.470 206,819 -0.01(-0.40%)
Jun 11, 2024 2.500 2.510 2.440 2.480 206,761 -0.07(-2.75%)
Jun 10, 2024 2.470 2.560 2.440 2.550 186,402 +0.09(+3.66%)
Jun 07, 2024 2.520 2.560 2.455 2.460 147,404 -0.10(-3.91%)
Jun 06, 2024 2.530 2.580 2.505 2.560 252,666 +0.01(+0.39%)
Jun 05, 2024 2.640 2.660 2.500 2.550 453,274 -0.08(-3.04%)
Jun 04, 2024 2.680 2.685 2.600 2.630 203,751 -0.06(-2.23%)
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.