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:

Baozun Inc ADR (NQ: BZUN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 3.950 4.180 3.930 4.080 471,195 +0.15(+3.82%)
May 31, 2023 3.900 3.945 3.738 3.930 658,227 -0.03(-0.76%)
May 30, 2023 4.120 4.220 3.880 3.960 544,814 -0.14(-3.41%)
May 26, 2023 3.860 4.180 3.850 4.100 406,334 +0.26(+6.77%)
May 25, 2023 4.100 4.319 3.810 3.840 922,840 -0.41(-9.65%)
May 24, 2023 4.210 4.300 4.130 4.250 690,595 -0.04(-0.93%)
May 23, 2023 4.330 4.470 4.250 4.290 660,970 -0.16(-3.60%)
May 22, 2023 4.450 4.540 4.420 4.450 394,361 +0.08(+1.83%)
May 19, 2023 4.470 4.511 4.330 4.370 348,060 -0.08(-1.80%)
May 18, 2023 4.660 4.660 4.390 4.450 409,471 -0.15(-3.26%)
May 17, 2023 4.540 4.665 4.460 4.600 397,686 -0.03(-0.65%)
May 16, 2023 4.690 4.725 4.555 4.630 434,172 -0.06(-1.28%)
May 15, 2023 4.520 4.715 4.410 4.690 421,223 +0.33(+7.57%)
May 12, 2023 4.480 4.530 4.350 4.360 438,184 -0.25(-5.42%)
May 11, 2023 4.290 4.656 4.250 4.610 507,336 +0.31(+7.21%)
May 10, 2023 4.430 4.490 4.260 4.300 671,932 -0.12(-2.71%)
May 09, 2023 4.440 4.530 4.380 4.420 504,926 -0.21(-4.54%)
May 08, 2023 4.750 4.750 4.530 4.630 300,587 +0.00(+0.00%)
May 05, 2023 4.650 4.690 4.565 4.630 335,457 +0.08(+1.76%)
May 04, 2023 4.500 4.580 4.450 4.550 264,937 +0.14(+3.17%)
May 03, 2023 4.350 4.510 4.250 4.410 344,685 +0.05(+1.15%)
May 02, 2023 4.580 4.580 4.230 4.360 496,259 -0.32(-6.84%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.