Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.750 +0.160 (+6.18%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 26, 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, 2023 3.950 4.030 3.890 3.910 2,065,167 -0.08(-2.01%)
Aug 30, 2023 4.070 4.065 3.900 3.990 608,259 -0.12(-2.92%)
Aug 29, 2023 4.090 4.340 4.040 4.110 931,746 -0.04(-0.96%)
Aug 28, 2023 3.780 4.160 3.660 4.150 1,190,653 +0.46(+12.47%)
Aug 25, 2023 3.700 3.725 3.580 3.690 713,185 -0.01(-0.27%)
Aug 24, 2023 3.850 3.920 3.691 3.700 309,649 -0.06(-1.60%)
Aug 23, 2023 3.740 3.815 3.680 3.760 331,038 +0.06(+1.62%)
Aug 22, 2023 3.830 3.830 3.640 3.700 598,519 -0.04(-1.07%)
Aug 21, 2023 3.750 3.795 3.650 3.740 513,893 -0.05(-1.32%)
Aug 18, 2023 3.880 3.920 3.750 3.790 624,992 -0.23(-5.72%)
Aug 17, 2023 4.140 4.140 4.000 4.020 285,700 -0.01(-0.25%)
Aug 16, 2023 4.030 4.050 3.900 4.030 482,992 -0.05(-1.23%)
Aug 15, 2023 4.160 4.160 4.040 4.080 299,299 -0.14(-3.32%)
Aug 14, 2023 4.120 4.230 4.090 4.220 216,315 -0.01(-0.24%)
Aug 11, 2023 4.280 4.300 4.100 4.230 611,145 -0.21(-4.73%)
Aug 10, 2023 4.550 4.700 4.420 4.440 290,620 +0.01(+0.23%)
Aug 09, 2023 4.650 4.650 4.355 4.430 204,813 -0.08(-1.77%)
Aug 08, 2023 4.500 4.560 4.352 4.510 314,415 -0.08(-1.74%)
Aug 07, 2023 4.840 4.870 4.550 4.590 325,909 -0.16(-3.37%)
Aug 04, 2023 4.810 4.905 4.680 4.750 300,621 -0.06(-1.25%)
Aug 03, 2023 4.700 4.910 4.700 4.810 287,269 +0.20(+4.34%)
Aug 02, 2023 4.630 4.660 4.480 4.610 486,168 -0.18(-3.76%)
Aug 01, 2023 5.000 5.056 4.760 4.790 675,967 -0.37(-7.17%)
Jul 31, 2023 5.110 5.350 5.050 5.160 829,443 +0.10(+1.98%)
Jul 28, 2023 4.820 5.165 4.800 5.060 943,465 +0.48(+10.48%)
Jul 27, 2023 4.650 4.815 4.500 4.580 685,278 -0.04(-0.87%)
Jul 26, 2023 4.300 4.620 4.290 4.620 589,321 +0.32(+7.44%)
Jul 25, 2023 4.440 4.500 4.285 4.300 346,255 +0.03(+0.70%)
Jul 24, 2023 4.080 4.440 4.015 4.270 664,389 +0.17(+4.15%)
Jul 21, 2023 4.100 4.138 4.040 4.100 317,454 +0.03(+0.74%)
Jul 20, 2023 4.160 4.200 4.060 4.070 488,256 -0.16(-3.78%)
Jul 19, 2023 4.230 4.391 4.220 4.230 265,529 +0.06(+1.44%)
Jul 18, 2023 4.250 4.270 4.120 4.170 217,470 -0.13(-3.02%)
Jul 17, 2023 4.350 4.350 4.183 4.300 188,958 -0.10(-2.27%)
Jul 14, 2023 4.410 4.440 4.333 4.400 294,173 -0.16(-3.51%)
Jul 13, 2023 4.550 4.580 4.450 4.560 385,670 +0.08(+1.79%)
Jul 12, 2023 4.400 4.540 4.338 4.480 583,975 +0.25(+5.91%)
Jul 11, 2023 4.080 4.240 4.070 4.230 278,397 +0.11(+2.67%)
Jul 10, 2023 4.090 4.175 4.020 4.120 207,738 +0.01(+0.24%)
Jul 07, 2023 4.000 4.150 4.000 4.110 258,551 +0.16(+4.05%)
Jul 06, 2023 3.990 3.990 3.870 3.950 330,155 -0.11(-2.71%)
Jul 05, 2023 4.060 4.100 3.980 4.060 275,632 -0.07(-1.69%)
Jul 03, 2023 4.140 4.200 4.040 4.130 154,566 +0.14(+3.51%)
Jun 30, 2023 4.130 4.141 3.980 3.990 187,008 -0.04(-0.99%)
Jun 29, 2023 3.880 4.075 3.870 4.030 294,598 +0.08(+2.03%)
Jun 28, 2023 3.880 3.980 3.820 3.950 380,327 +0.00(+0.00%)
Jun 27, 2023 4.020 4.110 3.920 3.950 439,722 +0.06(+1.54%)
Jun 26, 2023 3.980 4.020 3.870 3.890 363,595 -0.06(-1.52%)
Jun 23, 2023 3.950 4.000 3.870 3.950 349,879 -0.13(-3.19%)
Jun 22, 2023 4.100 4.140 4.015 4.080 212,995 -0.08(-1.92%)
Jun 21, 2023 4.250 4.349 4.100 4.160 257,281 -0.17(-3.93%)
Jun 20, 2023 4.350 4.400 4.240 4.330 339,655 -0.17(-3.78%)
Jun 16, 2023 4.570 4.670 4.450 4.500 352,611 -0.04(-0.88%)
Jun 15, 2023 4.550 4.750 4.470 4.540 662,066 +0.09(+2.02%)
Jun 14, 2023 4.420 4.540 4.360 4.450 355,315 +0.00(+0.00%)
Jun 13, 2023 4.480 4.560 4.375 4.450 294,975 +0.10(+2.30%)
Jun 12, 2023 4.200 4.420 4.200 4.350 256,457 +0.12(+2.84%)
Jun 09, 2023 4.270 4.300 4.180 4.230 212,355 -0.02(-0.47%)
Jun 08, 2023 4.210 4.305 4.165 4.250 369,952 +0.07(+1.67%)
Jun 07, 2023 4.140 4.320 4.140 4.180 260,094 +0.04(+0.97%)
Jun 06, 2023 3.990 4.270 3.886 4.140 515,091 +0.11(+2.73%)
Jun 05, 2023 4.240 4.250 3.940 4.030 803,087 -0.25(-5.84%)
Jun 02, 2023 4.220 4.371 4.210 4.280 525,809 +0.20(+4.90%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.