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 )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2016 6.040 6.450 6.000 6.420 438,894 +0.38(+6.29%)
May 27, 2016 5.950 6.040 6.040 6.040 118,900 +0.10(+1.68%)
May 26, 2016 5.780 5.950 5.780 5.940 107,739 +0.19(+3.30%)
May 25, 2016 5.960 5.960 5.740 5.750 63,070 -0.16(-2.71%)
May 24, 2016 5.900 5.980 5.750 5.910 153,564 +0.02(+0.34%)
May 23, 2016 6.000 6.150 5.737 5.890 476,273 +0.16(+2.79%)
May 20, 2016 5.640 5.640 5.530 5.730 280,932 +0.16(+2.87%)
May 19, 2016 5.590 5.730 5.430 5.570 172,895 -0.09(-1.59%)
May 18, 2016 5.420 5.660 5.193 5.660 215,324 +0.24(+4.43%)
May 17, 2016 5.460 5.670 5.420 5.420 38,782 -0.07(-1.28%)
May 16, 2016 5.590 5.690 5.490 5.490 38,797 -0.06(-1.08%)
May 13, 2016 5.480 5.660 5.480 5.550 50,835 +0.08(+1.46%)
May 12, 2016 5.630 5.730 5.440 5.470 74,020 -0.12(-2.15%)
May 11, 2016 5.740 5.760 5.457 5.590 48,138 -0.19(-3.29%)
May 10, 2016 5.490 5.887 5.490 5.780 63,120 +0.34(+6.25%)
May 09, 2016 5.630 5.650 5.370 5.440 88,521 -0.25(-4.39%)
May 06, 2016 5.680 5.920 5.610 5.690 46,204 +0.01(+0.18%)
May 05, 2016 5.860 5.870 5.620 5.680 107,287 -0.08(-1.39%)
May 04, 2016 5.680 5.840 5.550 5.760 77,396 +0.07(+1.23%)
May 03, 2016 5.680 5.780 5.625 5.690 66,377 -0.03(-0.52%)
May 02, 2016 5.760 5.920 5.680 5.720 48,283 -0.06(-1.04%)
Apr 29, 2016 5.930 5.930 5.715 5.780 42,365 -0.20(-3.34%)
Apr 28, 2016 5.920 6.030 5.860 5.980 46,583 +0.08(+1.36%)
Apr 27, 2016 5.855 5.950 5.840 5.900 21,629 -0.18(-2.96%)
Apr 26, 2016 5.830 6.090 5.810 6.080 93,675 +0.25(+4.29%)
Apr 25, 2016 6.210 6.210 5.810 5.830 101,426 -0.37(-5.97%)
Apr 22, 2016 6.330 6.350 6.100 6.200 197,466 -0.09(-1.43%)
Apr 21, 2016 6.350 6.350 6.227 6.290 39,499 -0.03(-0.47%)
Apr 20, 2016 6.340 6.400 6.219 6.320 101,068 -0.05(-0.78%)
Apr 19, 2016 6.410 6.410 6.230 6.370 73,105 -0.04(-0.62%)
Apr 18, 2016 6.430 6.490 6.359 6.410 34,968 -0.07(-1.08%)
Apr 15, 2016 6.418 6.500 6.340 6.480 74,309 +0.10(+1.57%)
Apr 14, 2016 6.360 6.450 6.220 6.380 49,188 -0.01(-0.16%)
Apr 13, 2016 6.260 6.490 6.210 6.390 146,869 +0.19(+3.06%)
Apr 12, 2016 6.110 6.270 6.100 6.200 56,684 +0.05(+0.81%)
Apr 11, 2016 6.400 6.500 6.150 6.150 151,941 -0.13(-2.07%)
Apr 08, 2016 6.240 6.365 6.180 6.280 106,688 +0.12(+1.95%)
Apr 07, 2016 6.180 6.280 6.000 6.160 216,335 +0.00(+0.00%)
Apr 06, 2016 5.690 6.167 5.690 6.160 287,333 +0.53(+9.41%)
Apr 05, 2016 5.740 5.870 5.620 5.630 122,306 -0.17(-2.93%)
Apr 04, 2016 5.750 5.900 5.690 5.800 187,814 +0.05(+0.87%)
Apr 01, 2016 5.740 5.920 5.720 5.750 59,340 -0.09(-1.54%)
Mar 31, 2016 5.810 6.000 5.810 5.840 158,407 -0.05(-0.85%)
Mar 30, 2016 5.810 6.000 5.810 5.890 188,138 +0.19(+3.33%)
Mar 29, 2016 5.690 5.750 5.500 5.700 119,066 +0.02(+0.35%)
Mar 28, 2016 5.740 5.830 5.600 5.680 156,834 -0.16(-2.74%)
Mar 24, 2016 5.930 5.840 5.840 5.840 121,300 +0.00(+0.00%)
Mar 23, 2016 6.020 6.070 5.760 5.840 98,204 -0.18(-2.99%)
Mar 22, 2016 6.080 6.150 5.910 6.020 256,390 -0.05(-0.82%)
Mar 21, 2016 6.100 6.200 5.990 6.070 315,864 +0.22(+3.76%)
Mar 18, 2016 5.820 5.990 5.765 5.850 173,920 +0.07(+1.21%)
Mar 17, 2016 5.690 5.880 5.650 5.780 71,202 +0.03(+0.52%)
Mar 16, 2016 5.690 5.800 5.600 5.750 68,157 +0.06(+1.05%)
Mar 15, 2016 5.820 5.820 5.610 5.690 86,020 -0.19(-3.23%)
Mar 14, 2016 5.840 5.950 5.820 5.880 137,820 +0.00(+0.00%)
Mar 11, 2016 5.820 5.880 5.730 5.880 75,653 +0.16(+2.80%)
Mar 10, 2016 5.970 5.990 5.600 5.720 124,254 -0.23(-3.87%)
Mar 09, 2016 5.800 5.970 5.790 5.950 115,484 +0.15(+2.59%)
Mar 08, 2016 5.930 5.990 5.750 5.800 163,769 -0.15(-2.52%)
Mar 07, 2016 5.810 6.100 5.810 5.950 212,408 +0.06(+1.02%)
Mar 04, 2016 5.500 6.100 5.420 5.890 389,047 +0.50(+9.28%)
Mar 03, 2016 5.630 5.650 5.350 5.390 238,914 -0.28(-4.94%)
Mar 02, 2016 5.980 5.980 5.650 5.670 155,665 -0.23(-3.90%)
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.