Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baozun Inc ADR (NQ: BZUN )

8.240 +0.420 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 8.180 8.970 8.020 8.240 1,059,654 +0.42(+5.37%)
May 16, 2022 7.670 8.280 7.580 7.820 1,461,515 +0.18(+2.36%)
May 13, 2022 7.120 7.770 7.080 7.640 1,102,139 +0.84(+12.35%)
May 12, 2022 6.630 7.020 6.150 6.800 4,367,285 +0.24(+3.66%)
May 11, 2022 7.130 7.220 6.540 6.560 829,978 -0.35(-5.07%)
May 10, 2022 6.860 7.020 6.570 6.910 668,811 +0.23(+3.44%)
May 09, 2022 7.100 7.300 6.590 6.680 808,760 -0.74(-9.97%)
May 06, 2022 7.590 7.750 7.350 7.420 1,080,584 -0.37(-4.75%)
May 05, 2022 8.210 8.385 7.670 7.790 601,529 -0.69(-8.14%)
May 04, 2022 8.000 8.509 7.800 8.480 566,462 +0.21(+2.54%)
May 03, 2022 7.880 8.340 7.850 8.270 586,164 +0.19(+2.35%)
May 02, 2022 7.510 8.150 7.480 8.080 760,413 +0.44(+5.76%)
Apr 29, 2022 7.850 8.340 7.610 7.640 863,758 +0.57(+8.06%)
Apr 28, 2022 7.300 7.300 6.710 7.070 509,413 -0.13(-1.81%)
Apr 27, 2022 6.900 7.310 6.714 7.200 1,163,677 +0.52(+7.78%)
Apr 26, 2022 7.090 7.090 6.660 6.680 1,023,100 -0.35(-4.98%)
Apr 25, 2022 6.720 7.160 6.720 7.030 1,006,899 +0.07(+1.01%)
Apr 22, 2022 7.010 7.400 6.940 6.960 1,241,128 +0.03(+0.43%)
Apr 21, 2022 7.160 7.305 6.850 6.930 1,466,490 -0.25(-3.48%)
Apr 20, 2022 7.700 7.700 7.160 7.180 1,383,116 -0.55(-7.12%)
Apr 19, 2022 7.340 7.769 7.170 7.730 1,410,710 +0.19(+2.52%)
Apr 18, 2022 7.800 7.805 7.380 7.540 1,250,890 -0.43(-5.40%)
Apr 14, 2022 8.220 8.340 7.900 7.970 1,286,989 -0.31(-3.74%)
Apr 13, 2022 8.190 8.480 8.060 8.280 1,122,654 +0.15(+1.85%)
Apr 12, 2022 8.330 8.400 7.901 8.130 1,391,738 +0.00(+0.00%)
Apr 11, 2022 8.270 8.500 7.930 8.130 1,311,554 -0.18(-2.17%)
Apr 08, 2022 8.340 8.490 8.220 8.310 1,323,752 -0.08(-0.95%)
Apr 07, 2022 8.830 8.920 8.210 8.390 1,470,325 -0.60(-6.67%)
Apr 06, 2022 9.140 9.140 8.719 8.990 1,410,000 -0.18(-1.96%)
Apr 05, 2022 9.930 9.930 9.105 9.170 1,817,315 -0.78(-7.84%)
Apr 04, 2022 9.390 10.44 9.145 9.950 2,612,369 +0.94(+10.43%)
Apr 01, 2022 9.250 9.440 8.720 9.010 2,826,306 +0.43(+5.01%)
Mar 31, 2022 8.940 9.140 8.160 8.580 4,032,849 -0.37(-4.13%)
Mar 30, 2022 9.000 9.290 8.820 8.950 2,318,323 -0.21(-2.29%)
Mar 29, 2022 8.610 9.697 8.612 9.160 4,587,818 +0.78(+9.31%)
Mar 28, 2022 8.190 8.510 8.020 8.380 2,809,468 +0.26(+3.20%)
Mar 25, 2022 8.000 8.220 7.880 8.120 2,394,526 +0.00(+0.00%)
Mar 24, 2022 8.030 8.279 7.750 8.120 2,811,200 +0.04(+0.50%)
Mar 23, 2022 7.890 8.730 7.700 8.080 2,922,389 +0.12(+1.51%)
Mar 22, 2022 7.580 8.546 7.580 7.960 3,404,674 +1.05(+15.20%)
Mar 21, 2022 7.050 7.195 6.840 6.910 1,370,188 -0.36(-4.95%)
Mar 18, 2022 7.010 7.470 6.870 7.270 2,364,679 +0.46(+6.75%)
Mar 17, 2022 7.320 7.340 6.660 6.810 1,345,951 -0.73(-9.68%)
Mar 16, 2022 7.300 7.670 6.910 7.540 4,458,887 +1.57(+26.30%)
Mar 15, 2022 5.520 6.030 5.425 5.970 3,660,218 +0.29(+5.20%)
Mar 14, 2022 5.950 5.950 5.410 5.675 3,000,323 -0.82(-12.56%)
Mar 11, 2022 7.780 7.780 6.490 6.490 1,753,103 -1.10(-14.49%)
Mar 10, 2022 8.790 9.000 7.450 7.590 1,781,204 -1.43(-15.85%)
Mar 09, 2022 8.640 9.062 8.460 9.020 999,856 +0.59(+7.00%)
Mar 08, 2022 8.670 8.715 8.210 8.430 1,209,250 -0.15(-1.75%)
Mar 07, 2022 8.970 9.030 8.730 8.580 814,318 -0.70(-7.54%)
Mar 04, 2022 10.15 10.32 9.210 9.280 1,176,833 -1.08(-10.42%)
Mar 03, 2022 10.96 11.12 10.27 10.36 620,617 -0.57(-5.22%)
Mar 02, 2022 10.86 11.09 10.55 10.93 848,448 +0.16(+1.49%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.