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 )

2.380 +0.030 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 5.670 6.040 5.630 6.020 1,046,154 +0.31(+5.43%)
Mar 30, 2023 5.610 5.750 5.460 5.710 440,207 +0.25(+4.58%)
Mar 29, 2023 5.220 5.470 5.180 5.460 304,989 +0.21(+4.00%)
Mar 28, 2023 5.150 5.280 5.070 5.250 430,478 +0.22(+4.37%)
Mar 27, 2023 5.130 5.162 5.010 5.030 545,020 -0.19(-3.64%)
Mar 24, 2023 5.340 5.470 5.170 5.220 430,255 -0.29(-5.26%)
Mar 23, 2023 5.410 5.650 5.260 5.510 646,878 +0.31(+5.96%)
Mar 22, 2023 5.260 5.540 4.920 5.200 956,766 -0.54(-9.41%)
Mar 21, 2023 5.580 5.770 5.500 5.740 421,741 +0.31(+5.71%)
Mar 20, 2023 5.470 5.590 5.360 5.430 276,049 -0.23(-4.06%)
Mar 17, 2023 5.790 5.810 5.553 5.660 225,991 -0.01(-0.18%)
Mar 16, 2023 5.470 5.690 5.332 5.670 318,452 +0.19(+3.47%)
Mar 15, 2023 5.360 5.500 5.190 5.480 379,840 +0.01(+0.18%)
Mar 14, 2023 5.330 5.550 5.220 5.470 405,566 +0.09(+1.67%)
Mar 13, 2023 5.280 5.420 5.180 5.380 1,248,781 -0.02(-0.37%)
Mar 10, 2023 5.400 5.530 5.300 5.400 516,835 -0.09(-1.64%)
Mar 09, 2023 5.770 5.870 5.460 5.490 909,146 -0.45(-7.58%)
Mar 08, 2023 6.180 6.420 5.910 5.940 324,336 -0.31(-4.96%)
Mar 07, 2023 6.270 6.430 6.220 6.250 552,309 -0.01(-0.16%)
Mar 06, 2023 6.500 6.600 6.250 6.260 384,172 -0.29(-4.43%)
Mar 03, 2023 6.640 6.683 6.500 6.550 584,717 +0.03(+0.46%)
Mar 02, 2023 6.310 6.540 6.310 6.520 336,335 +0.03(+0.46%)
Mar 01, 2023 6.820 6.960 6.395 6.490 400,429 +0.20(+3.18%)
Feb 28, 2023 6.220 6.370 6.180 6.290 272,645 +0.03(+0.48%)
Feb 27, 2023 6.480 6.570 6.230 6.260 478,015 +0.22(+3.64%)
Feb 24, 2023 6.180 6.250 5.980 6.040 407,369 -0.39(-6.07%)
Feb 23, 2023 6.760 6.760 6.320 6.430 482,505 -0.04(-0.62%)
Feb 22, 2023 6.350 6.593 6.330 6.470 989,120 +0.07(+1.09%)
Feb 21, 2023 6.490 6.570 6.250 6.400 438,500 -0.30(-4.48%)
Feb 17, 2023 6.800 6.820 6.610 6.700 525,350 -0.26(-3.74%)
Feb 16, 2023 7.190 7.280 6.910 6.960 438,991 -0.23(-3.20%)
Feb 15, 2023 6.850 7.200 6.835 7.190 2,134,456 +0.16(+2.28%)
Feb 14, 2023 6.990 7.160 6.890 7.030 530,019 -0.22(-3.03%)
Feb 13, 2023 6.950 7.360 6.855 7.250 601,250 +0.35(+5.07%)
Feb 10, 2023 7.020 7.055 6.701 6.900 1,221,340 -0.38(-5.22%)
Feb 09, 2023 7.760 7.760 7.250 7.280 601,388 +0.05(+0.69%)
Feb 08, 2023 7.490 7.550 7.170 7.230 490,866 -0.27(-3.60%)
Feb 07, 2023 7.510 7.659 7.260 7.500 722,641 +0.07(+0.94%)
Feb 06, 2023 7.610 7.659 7.340 7.430 713,729 -0.40(-5.11%)
Feb 03, 2023 8.080 8.280 7.750 7.830 640,979 -0.51(-6.12%)
Feb 02, 2023 8.280 8.530 8.175 8.340 975,496 +0.13(+1.58%)
Feb 01, 2023 7.730 8.620 7.730 8.210 1,419,760 +0.60(+7.88%)
Jan 31, 2023 7.370 7.610 7.290 7.610 782,095 +0.21(+2.84%)
Jan 30, 2023 7.670 7.865 7.350 7.400 1,021,374 -0.73(-8.98%)
Jan 27, 2023 8.160 8.305 8.060 8.130 391,223 -0.05(-0.61%)
Jan 26, 2023 8.030 8.210 7.870 8.180 612,761 +0.37(+4.74%)
Jan 25, 2023 7.810 7.840 7.540 7.810 346,291 -0.08(-1.01%)
Jan 24, 2023 7.950 8.070 7.835 7.890 486,570 -0.19(-2.35%)
Jan 23, 2023 7.700 8.100 7.610 8.080 978,888 +0.58(+7.73%)
Jan 20, 2023 7.370 7.630 7.331 7.500 1,536,597 +0.43(+6.08%)
Jan 19, 2023 6.920 7.130 6.860 7.070 497,260 +0.11(+1.58%)
Jan 18, 2023 7.610 7.610 6.930 6.960 671,733 -0.39(-5.31%)
Jan 17, 2023 7.660 7.895 7.190 7.350 1,363,280 -0.77(-9.48%)
Jan 13, 2023 7.280 8.310 7.280 8.120 1,530,299 +0.75(+10.18%)
Jan 12, 2023 7.000 7.460 6.920 7.370 1,243,995 +0.29(+4.10%)
Jan 11, 2023 6.700 7.240 6.600 7.080 1,916,643 +0.73(+11.50%)
Jan 10, 2023 6.310 6.418 6.130 6.350 382,065 +0.08(+1.28%)
Jan 09, 2023 6.400 6.575 6.214 6.270 1,007,128 +0.14(+2.28%)
Jan 06, 2023 6.270 6.400 5.947 6.130 850,427 -0.25(-3.92%)
Jan 05, 2023 6.400 6.670 6.260 6.380 1,171,033 -0.20(-3.04%)
Jan 04, 2023 6.120 6.790 5.970 6.580 1,991,271 +0.94(+16.67%)
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.