Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Baozun Inc ADR
(NQ:
BZUN
)
2.670
-0.110 (-3.96%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2023
5.600
5.895
5.510
5.640
1,164,110
+0.34(+6.42%)
Dec 30, 2022
4.890
5.385
4.870
5.300
2,093,406
+0.16(+3.11%)
Dec 29, 2022
4.900
5.200
4.819
5.140
467,298
+0.33(+6.86%)
Dec 28, 2022
5.130
5.200
4.810
4.810
430,109
-0.48(-9.07%)
Dec 27, 2022
5.060
5.350
5.040
5.290
513,495
+0.28(+5.59%)
Dec 23, 2022
5.220
5.280
5.010
5.010
295,845
-0.21(-4.02%)
Dec 22, 2022
5.390
5.438
5.151
5.220
581,173
-0.24(-4.40%)
Dec 21, 2022
4.950
5.490
4.870
5.460
848,176
+0.49(+9.86%)
Dec 20, 2022
4.800
5.034
4.720
4.970
487,839
+0.04(+0.81%)
Dec 19, 2022
5.130
5.130
4.860
4.930
514,111
-0.22(-4.27%)
Dec 16, 2022
5.270
5.440
5.150
5.150
783,683
-0.09(-1.72%)
Dec 15, 2022
5.450
5.600
5.200
5.240
967,852
-0.26(-4.73%)
Dec 14, 2022
5.310
5.520
5.060
5.500
1,081,708
+0.24(+4.56%)
Dec 13, 2022
5.240
5.590
5.150
5.260
981,964
+0.24(+4.78%)
Dec 12, 2022
5.550
5.580
4.850
5.020
1,891,614
-0.78(-13.45%)
Dec 09, 2022
5.080
6.060
4.955
5.800
2,702,081
+0.62(+11.97%)
Dec 08, 2022
4.790
5.250
4.700
5.180
1,394,950
+0.61(+13.35%)
Dec 07, 2022
4.510
4.580
4.350
4.570
823,567
-0.10(-2.14%)
Dec 06, 2022
4.820
4.880
4.540
4.670
996,169
-0.11(-2.30%)
Dec 05, 2022
5.170
5.270
4.680
4.780
1,678,021
-0.30(-5.91%)
Dec 02, 2022
4.300
5.140
4.300
5.080
2,292,480
+0.74(+17.05%)
Dec 01, 2022
4.300
4.455
4.200
4.340
564,476
+0.00(+0.00%)
Nov 30, 2022
4.000
4.560
4.000
4.340
2,802,611
+0.32(+7.96%)
Nov 29, 2022
4.540
4.540
3.910
4.020
1,297,529
-0.15(-3.60%)
Nov 28, 2022
4.000
4.380
4.000
4.170
1,032,337
+0.14(+3.47%)
Nov 25, 2022
4.010
4.060
3.910
4.030
300,642
-0.08(-1.95%)
Nov 23, 2022
4.060
4.185
4.010
4.110
553,161
+0.08(+1.99%)
Nov 22, 2022
3.930
4.060
3.910
4.030
474,871
-0.06(-1.47%)
Nov 21, 2022
4.120
4.145
3.935
4.090
846,731
-0.13(-3.08%)
Nov 18, 2022
4.530
4.640
4.070
4.220
1,311,138
-0.38(-8.26%)
Nov 17, 2022
4.000
4.820
4.000
4.600
1,845,513
+0.42(+10.05%)
Nov 16, 2022
4.370
4.410
4.135
4.180
677,388
-0.22(-5.00%)
Nov 15, 2022
4.160
4.490
4.150
4.400
2,256,644
+0.46(+11.68%)
Nov 14, 2022
4.020
4.110
3.600
3.940
2,247,467
-0.01(-0.25%)
Nov 11, 2022
3.940
4.030
3.875
3.950
1,650,839
+0.21(+5.61%)
Nov 10, 2022
3.700
3.849
3.660
3.740
1,086,451
+0.31(+9.04%)
Nov 09, 2022
3.960
4.035
3.410
3.430
1,499,595
-0.68(-16.55%)
Nov 08, 2022
4.210
4.260
4.015
4.110
484,047
-0.11(-2.61%)
Nov 07, 2022
4.260
4.400
4.185
4.220
579,807
+0.00(+0.00%)
Nov 04, 2022
4.340
4.340
4.125
4.220
590,535
+0.23(+5.76%)
Nov 03, 2022
3.900
4.180
3.800
3.990
523,459
-0.01(-0.25%)
Nov 02, 2022
4.120
4.170
3.940
4.000
478,516
-0.01(-0.25%)
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
.