Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Baozun Inc ADR (NQ: BZUN )

3.765 +0.115 (+3.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 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 (%)
Oct 01, 2024 3.550 3.740 3.350 3.650 1,238,566 +0.07(+1.96%)
Sep 30, 2024 3.620 3.793 3.430 3.580 2,056,240 +0.15(+4.37%)
Sep 27, 2024 2.980 3.490 2.960 3.430 2,539,845 +0.50(+17.06%)
Sep 26, 2024 2.830 2.980 2.642 2.930 1,954,047 +0.31(+11.83%)
Sep 25, 2024 2.570 2.655 2.535 2.620 431,629 -0.01(-0.38%)
Sep 24, 2024 2.750 2.790 2.590 2.630 1,416,731 -0.05(-1.87%)
Sep 23, 2024 2.660 2.685 2.590 2.680 521,560 +0.00(+0.00%)
Sep 20, 2024 2.640 2.680 2.610 2.680 281,288 +0.03(+1.13%)
Sep 19, 2024 2.670 2.680 2.620 2.650 409,174 +0.01(+0.38%)
Sep 18, 2024 2.550 2.680 2.550 2.640 309,303 +0.07(+2.72%)
Sep 17, 2024 2.520 2.595 2.500 2.570 287,536 +0.06(+2.59%)
Sep 16, 2024 2.470 2.530 2.421 2.505 130,735 +0.00(+0.20%)
Sep 13, 2024 2.410 2.500 2.410 2.500 220,072 +0.08(+3.31%)
Sep 12, 2024 2.410 2.480 2.380 2.420 214,700 -0.03(-1.22%)
Sep 11, 2024 2.360 2.487 2.350 2.450 264,242 +0.10(+4.26%)
Sep 10, 2024 2.300 2.385 2.295 2.350 170,458 +0.06(+2.62%)
Sep 09, 2024 2.260 2.335 2.230 2.290 149,686 -0.01(-0.43%)
Sep 06, 2024 2.260 2.345 2.255 2.300 126,965 +0.02(+0.88%)
Sep 05, 2024 2.250 2.320 2.250 2.280 129,296 +0.01(+0.44%)
Sep 04, 2024 2.260 2.330 2.210 2.270 122,262 +0.02(+0.89%)
Sep 03, 2024 2.260 2.290 2.220 2.250 178,203 -0.04(-1.75%)
Aug 30, 2024 2.290 2.390 2.250 2.290 204,360 -0.03(-1.29%)
Aug 29, 2024 2.210 2.340 2.199 2.320 169,614 +0.10(+4.50%)
Aug 28, 2024 2.290 2.300 2.120 2.220 649,670 -0.06(-2.63%)
Aug 27, 2024 2.350 2.350 2.240 2.280 156,124 -0.08(-3.39%)
Aug 26, 2024 2.230 2.360 2.230 2.360 237,874 +0.07(+3.06%)
Aug 23, 2024 2.240 2.325 2.210 2.290 139,436 +0.06(+2.69%)
Aug 22, 2024 2.350 2.350 2.210 2.230 197,525 -0.10(-4.29%)
Aug 21, 2024 2.310 2.340 2.270 2.330 243,391 +0.01(+0.43%)
Aug 20, 2024 2.330 2.330 2.220 2.320 269,705 -0.02(-0.85%)
Aug 19, 2024 2.340 2.410 2.330 2.340 429,900 +0.04(+1.74%)
Aug 16, 2024 2.310 2.380 2.280 2.300 356,715 +0.01(+0.44%)
Aug 15, 2024 2.200 2.375 2.200 2.290 376,390 +0.06(+2.69%)
Aug 14, 2024 2.290 2.299 2.210 2.230 251,222 -0.06(-2.62%)
Aug 13, 2024 2.290 2.310 2.185 2.290 332,714 +0.01(+0.44%)
Aug 12, 2024 2.270 2.320 2.260 2.280 139,226 +0.01(+0.44%)
Aug 09, 2024 2.260 2.290 2.230 2.270 98,033 -0.02(-0.87%)
Aug 08, 2024 2.220 2.300 2.200 2.290 149,551 +0.08(+3.62%)
Aug 07, 2024 2.270 2.300 2.160 2.210 479,759 -0.01(-0.45%)
Aug 06, 2024 2.240 2.240 2.185 2.220 241,844 -0.01(-0.45%)
Aug 05, 2024 2.180 2.260 2.110 2.230 431,298 -0.05(-2.19%)
Aug 02, 2024 2.280 2.334 2.210 2.280 288,183 -0.01(-0.44%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.