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 )

2.520 +0.070 (+2.86%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 2.750 2.750 2.635 2.690 277,431 +0.02(+0.75%)
May 31, 2024 2.660 2.790 2.620 2.670 401,677 -0.11(-3.96%)
May 30, 2024 2.670 2.801 2.645 2.780 587,544 +0.06(+2.21%)
May 29, 2024 2.650 2.740 2.565 2.720 306,863 +0.06(+2.26%)
May 28, 2024 2.930 3.130 2.640 2.660 1,056,035 -0.05(-1.85%)
May 24, 2024 2.820 2.860 2.700 2.710 243,532 -0.11(-3.90%)
May 23, 2024 2.860 2.920 2.780 2.820 347,191 -0.08(-2.76%)
May 22, 2024 3.070 3.070 2.800 2.900 523,607 -0.19(-6.15%)
May 21, 2024 3.050 3.100 2.990 3.090 264,266 -0.03(-0.96%)
May 20, 2024 3.140 3.190 3.080 3.120 547,116 -0.03(-0.95%)
May 17, 2024 3.120 3.220 3.040 3.150 840,285 +0.06(+1.94%)
May 16, 2024 3.090 3.130 2.980 3.090 963,123 -0.01(-0.32%)
May 15, 2024 3.030 3.170 2.920 3.100 803,976 +0.09(+2.99%)
May 14, 2024 3.100 3.100 2.960 3.010 380,588 -0.08(-2.59%)
May 13, 2024 2.840 3.090 2.799 3.090 1,703,875 +0.35(+12.77%)
May 10, 2024 2.820 2.820 2.710 2.740 143,406 -0.04(-1.44%)
May 09, 2024 2.740 2.820 2.740 2.780 103,427 +0.04(+1.46%)
May 08, 2024 2.680 2.755 2.640 2.740 125,451 +0.02(+0.74%)
May 07, 2024 2.670 2.739 2.670 2.720 149,788 +0.01(+0.37%)
May 06, 2024 2.750 2.840 2.700 2.710 290,980 -0.04(-1.45%)
May 03, 2024 2.900 2.930 2.710 2.750 762,874 -0.11(-3.85%)
May 02, 2024 2.760 2.900 2.760 2.860 373,756 +0.16(+5.93%)
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.