Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baozun Inc ADR (NQ: BZUN )

2.400 +0.040 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 2.380 2.459 2.370 2.400 338,109 +0.04(+1.69%)
Feb 20, 2024 2.480 2.520 2.330 2.360 461,357 -0.14(-5.60%)
Feb 16, 2024 2.560 2.590 2.458 2.500 613,696 +0.01(+0.40%)
Feb 15, 2024 2.490 2.540 2.460 2.490 236,528 +0.04(+1.63%)
Feb 14, 2024 2.380 2.500 2.370 2.450 535,594 +0.11(+4.70%)
Feb 13, 2024 2.490 2.515 2.340 2.340 594,288 -0.21(-8.24%)
Feb 12, 2024 2.360 2.555 2.360 2.550 739,853 +0.20(+8.51%)
Feb 09, 2024 2.360 2.370 2.285 2.350 415,936 +0.02(+0.86%)
Feb 08, 2024 2.370 2.370 2.280 2.330 687,739 -0.01(-0.43%)
Feb 07, 2024 2.340 2.385 2.300 2.340 978,309 -0.06(-2.50%)
Feb 06, 2024 2.290 2.410 2.230 2.400 1,324,635 +0.31(+14.83%)
Feb 05, 2024 2.150 2.190 2.080 2.090 384,766 -0.05(-2.34%)
Feb 02, 2024 2.170 2.200 2.110 2.140 477,042 -0.08(-3.60%)
Feb 01, 2024 2.300 2.350 2.210 2.220 1,151,849 +0.01(+0.45%)
Jan 31, 2024 2.210 2.338 2.190 2.210 752,417 +0.00(+0.00%)
Jan 30, 2024 2.270 2.305 2.210 2.210 379,274 -0.13(-5.56%)
Jan 29, 2024 2.420 2.420 2.250 2.340 518,270 -0.02(-0.85%)
Jan 26, 2024 2.450 2.490 2.320 2.360 817,200 -0.10(-4.07%)
Jan 25, 2024 2.610 2.670 2.441 2.460 1,277,291 -0.18(-6.82%)
Jan 24, 2024 2.430 2.670 2.320 2.640 3,025,866 +0.39(+17.33%)
Jan 23, 2024 2.210 2.320 2.120 2.250 1,420,487 +0.18(+8.70%)
Jan 22, 2024 1.970 2.095 1.920 2.070 275,057 +0.00(+0.00%)
Jan 19, 2024 1.980 2.080 1.940 2.070 507,446 +0.04(+1.97%)
Jan 18, 2024 2.010 2.120 1.980 2.030 673,484 +0.06(+3.05%)
Jan 17, 2024 2.030 2.030 1.900 1.970 1,363,033 -0.12(-5.74%)
Jan 16, 2024 2.210 2.215 2.090 2.090 717,411 -0.15(-6.70%)
Jan 12, 2024 2.260 2.290 2.240 2.240 307,411 +0.00(+0.00%)
Jan 11, 2024 2.300 2.304 2.220 2.240 450,338 -0.03(-1.32%)
Jan 10, 2024 2.260 2.300 2.225 2.270 779,218 +0.00(+0.00%)
Jan 09, 2024 2.330 2.365 2.250 2.270 772,837 -0.12(-5.02%)
Jan 08, 2024 2.360 2.450 2.320 2.390 503,056 -0.01(-0.42%)
Jan 05, 2024 2.500 2.540 2.400 2.400 766,367 -0.11(-4.38%)
Jan 04, 2024 2.570 2.585 2.460 2.510 956,624 -0.07(-2.71%)
Jan 03, 2024 2.630 2.657 2.570 2.580 736,646 -0.06(-2.27%)
Jan 02, 2024 2.700 2.705 2.625 2.640 442,959 -0.10(-3.65%)
Dec 29, 2023 2.720 2.779 2.709 2.740 438,926 +0.01(+0.37%)
Dec 28, 2023 2.680 2.789 2.670 2.730 592,334 +0.11(+4.20%)
Dec 27, 2023 2.880 2.920 2.620 2.620 2,237,541 -0.24(-8.39%)
Dec 26, 2023 2.840 2.910 2.810 2.860 441,248 +0.04(+1.42%)
Dec 22, 2023 2.840 2.960 2.810 2.820 767,825 -0.11(-3.75%)
Dec 21, 2023 2.820 2.930 2.790 2.930 632,282 +0.15(+5.40%)
Dec 20, 2023 2.860 2.900 2.770 2.780 608,863 -0.12(-4.14%)
Dec 19, 2023 2.950 2.990 2.880 2.900 892,648 -0.04(-1.36%)
Dec 18, 2023 2.970 3.059 2.870 2.940 918,025 -0.03(-1.01%)
Dec 15, 2023 2.990 3.030 2.930 2.970 610,438 +0.02(+0.68%)
Dec 14, 2023 2.860 2.990 2.860 2.950 628,888 +0.09(+3.15%)
Dec 13, 2023 2.800 2.910 2.730 2.860 350,525 +0.03(+1.06%)
Dec 12, 2023 2.830 2.870 2.809 2.830 326,157 -0.02(-0.70%)
Dec 11, 2023 2.890 2.900 2.830 2.850 245,284 -0.08(-2.73%)
Dec 08, 2023 2.840 2.990 2.800 2.930 944,061 +0.08(+2.81%)
Dec 07, 2023 2.740 2.890 2.700 2.850 944,256 +0.09(+3.26%)
Dec 06, 2023 2.710 2.880 2.710 2.760 562,580 +0.07(+2.60%)
Dec 05, 2023 2.720 2.730 2.650 2.690 339,162 -0.04(-1.47%)
Dec 04, 2023 2.780 2.795 2.710 2.730 370,492 -0.08(-2.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.