Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Baozun Inc ADR (NQ: BZUN )

2.380 +0.030 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.390	2.520	2.365	2.380	336,518	+0.03(+1.28%)
Apr 17, 2024	2.390	2.410	2.340	2.350	262,792	-0.03(-1.26%)
Apr 16, 2024	2.350	2.420	2.340	2.380	207,862	+0.00(+0.00%)
Apr 15, 2024	2.430	2.470	2.370	2.380	449,743	+0.01(+0.42%)
Apr 12, 2024	2.480	2.537	2.370	2.370	357,960	-0.17(-6.69%)
Apr 11, 2024	2.470	2.610	2.470	2.540	439,286	+0.07(+2.83%)
Apr 10, 2024	2.480	2.550	2.430	2.470	853,574	-0.01(-0.40%)
Apr 09, 2024	2.340	2.499	2.340	2.480	423,016	+0.18(+7.83%)
Apr 08, 2024	2.320	2.405	2.300	2.300	294,422	-0.03(-1.29%)
Apr 05, 2024	2.300	2.350	2.290	2.330	168,253	+0.03(+1.30%)
Apr 04, 2024	2.370	2.395	2.290	2.300	297,318	-0.02(-0.86%)
Apr 03, 2024	2.230	2.355	2.230	2.320	350,395	+0.06(+2.65%)
Apr 02, 2024	2.290	2.330	2.250	2.260	485,672	-0.07(-3.00%)
Apr 01, 2024	2.360	2.370	2.270	2.330	349,575	+0.03(+1.30%)
Mar 28, 2024	2.360	2.410	2.285	2.300	462,981	-0.02(-0.86%)
Mar 27, 2024	2.230	2.380	2.230	2.320	593,319	+0.04(+1.75%)
Mar 26, 2024	2.230	2.330	2.230	2.280	525,807	-0.01(-0.44%)
Mar 25, 2024	2.320	2.370	2.230	2.290	643,740	-0.01(-0.43%)
Mar 22, 2024	2.350	2.370	2.260	2.300	740,900	-0.10(-4.17%)
Mar 21, 2024	2.560	2.680	2.334	2.400	2,419,843	-0.48(-16.67%)
Mar 20, 2024	2.890	2.932	2.810	2.880	624,941	+0.08(+2.86%)
Mar 19, 2024	2.740	2.870	2.660	2.800	508,776	+0.06(+2.19%)
Mar 18, 2024	2.850	2.870	2.728	2.740	400,151	-0.09(-3.18%)
Mar 15, 2024	2.780	2.895	2.710	2.830	600,459	+0.05(+1.80%)
Mar 14, 2024	2.740	2.850	2.665	2.780	721,414	-0.06(-2.11%)
Mar 13, 2024	2.880	3.050	2.830	2.840	1,370,397	-0.06(-2.07%)
Mar 12, 2024	2.650	2.920	2.555	2.900	1,891,896	+0.35(+13.73%)
Mar 11, 2024	2.470	2.670	2.460	2.550	1,064,195	+0.11(+4.51%)
Mar 08, 2024	2.460	2.560	2.400	2.440	254,268	+0.03(+1.24%)
Mar 07, 2024	2.450	2.490	2.370	2.410	359,602	-0.06(-2.43%)
Mar 06, 2024	2.480	2.645	2.460	2.470	725,521	+0.07(+2.92%)
Mar 05, 2024	2.360	2.430	2.350	2.400	346,191	-0.02(-0.83%)
Mar 04, 2024	2.370	2.420	2.345	2.420	556,620	+0.06(+2.54%)
Mar 01, 2024	2.370	2.450	2.360	2.360	584,283	+0.00(+0.00%)
Feb 29, 2024	2.340	2.390	2.300	2.360	472,205	+0.05(+2.16%)
Feb 28, 2024	2.440	2.440	2.310	2.310	500,431	-0.14(-5.71%)
Feb 27, 2024	2.380	2.490	2.380	2.450	442,766	+0.09(+3.81%)
Feb 26, 2024	2.430	2.460	2.340	2.360	356,092	-0.05(-2.07%)
Feb 23, 2024	2.490	2.490	2.340	2.410	531,319	-0.05(-2.03%)
Feb 22, 2024	2.450	2.465	2.410	2.460	304,887	+0.06(+2.50%)
Feb 21, 2024	2.380	2.459	2.370	2.400	338,109	+0.04(+1.69%)
Feb 20, 2024	2.480	2.520	2.330	2.360	461,357	-0.14(-5.60%)
Feb 16, 2024	2.560	2.590	2.458	2.500	613,696	+0.01(+0.40%)
Feb 15, 2024	2.490	2.540	2.460	2.490	236,528	+0.04(+1.63%)
Feb 14, 2024	2.380	2.500	2.370	2.450	535,594	+0.11(+4.70%)
Feb 13, 2024	2.490	2.515	2.340	2.340	594,288	-0.21(-8.24%)
Feb 12, 2024	2.360	2.555	2.360	2.550	739,853	+0.20(+8.51%)
Feb 09, 2024	2.360	2.370	2.285	2.350	415,936	+0.02(+0.86%)
Feb 08, 2024	2.370	2.370	2.280	2.330	687,739	-0.01(-0.43%)
Feb 07, 2024	2.340	2.385	2.300	2.340	978,309	-0.06(-2.50%)
Feb 06, 2024	2.290	2.410	2.230	2.400	1,324,635	+0.31(+14.83%)
Feb 05, 2024	2.150	2.190	2.080	2.090	384,766	-0.05(-2.34%)
Feb 02, 2024	2.170	2.200	2.110	2.140	477,042	-0.08(-3.60%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Baozun Inc ADR (NQ: BZUN )

Historical Prices