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
)
2.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2022
3.980
4.110
3.900
3.940
463,723
-0.11(-2.72%)
Oct 28, 2022
4.110
4.200
3.890
4.050
618,302
-0.20(-4.71%)
Oct 27, 2022
4.560
4.600
4.220
4.250
737,898
-0.39(-8.41%)
Oct 26, 2022
4.470
4.890
4.440
4.640
457,672
+0.19(+4.27%)
Oct 25, 2022
4.470
4.630
4.395
4.450
548,770
+0.15(+3.49%)
Oct 24, 2022
4.240
4.340
3.880
4.300
765,863
-0.24(-5.29%)
Oct 21, 2022
4.610
4.664
4.340
4.540
1,084,613
-0.20(-4.22%)
Oct 20, 2022
4.920
5.080
4.730
4.740
573,936
-0.21(-4.24%)
Oct 19, 2022
5.350
5.360
4.920
4.950
410,327
-0.53(-9.67%)
Oct 18, 2022
5.590
5.690
5.340
5.480
581,174
+0.05(+0.92%)
Oct 17, 2022
5.310
5.500
5.250
5.430
537,040
+0.25(+4.83%)
Oct 14, 2022
5.390
5.492
5.180
5.180
242,136
-0.18(-3.36%)
Oct 13, 2022
5.090
5.420
5.010
5.360
509,012
+0.00(+0.00%)
Oct 12, 2022
5.190
5.380
5.010
5.360
346,917
+0.10(+1.90%)
Oct 11, 2022
5.450
5.602
5.180
5.260
686,362
-0.28(-5.05%)
Oct 10, 2022
5.770
5.860
5.440
5.540
398,497
-0.37(-6.26%)
Oct 07, 2022
6.120
6.120
5.850
5.910
165,562
-0.35(-5.59%)
Oct 06, 2022
6.450
6.520
6.200
6.260
186,902
-0.23(-3.54%)
Oct 05, 2022
6.500
6.530
6.310
6.490
186,698
+0.03(+0.46%)
Oct 04, 2022
6.270
6.510
6.155
6.460
451,252
+0.43(+7.13%)
Oct 03, 2022
6.300
6.300
6.005
6.030
295,251
-0.25(-3.98%)
Sep 30, 2022
5.720
6.290
5.700
6.280
778,267
+0.42(+7.17%)
Sep 29, 2022
6.140
6.140
5.740
5.860
332,231
-0.51(-8.01%)
Sep 28, 2022
6.330
6.470
5.980
6.370
550,541
+0.09(+1.43%)
Sep 27, 2022
6.310
6.510
6.190
6.280
360,261
+0.03(+0.48%)
Sep 26, 2022
6.410
6.595
6.230
6.250
212,906
-0.08(-1.26%)
Sep 23, 2022
6.360
6.480
6.200
6.330
248,986
-0.24(-3.65%)
Sep 22, 2022
6.640
6.790
6.555
6.570
265,055
-0.08(-1.20%)
Sep 21, 2022
6.970
6.980
6.650
6.650
234,646
-0.37(-5.27%)
Sep 20, 2022
6.990
7.250
6.960
7.020
581,525
+0.03(+0.43%)
Sep 19, 2022
6.800
6.990
6.740
6.990
261,168
+0.15(+2.19%)
Sep 16, 2022
7.370
7.370
6.830
6.840
394,997
-0.44(-6.04%)
Sep 15, 2022
7.310
7.500
7.235
7.280
221,329
-0.10(-1.36%)
Sep 14, 2022
7.530
7.580
7.240
7.380
225,792
-0.20(-2.64%)
Sep 13, 2022
7.610
7.810
7.510
7.580
338,479
-0.32(-4.05%)
Sep 12, 2022
7.740
7.930
7.710
7.900
199,425
+0.21(+2.73%)
Sep 09, 2022
7.650
7.780
7.430
7.690
415,316
+0.27(+3.64%)
Sep 08, 2022
7.620
7.700
7.240
7.420
796,000
-0.47(-5.96%)
Sep 07, 2022
7.710
7.910
7.430
7.890
431,029
+0.16(+2.07%)
Sep 06, 2022
8.130
8.200
7.720
7.730
565,521
-0.53(-6.42%)
Sep 02, 2022
8.320
8.450
8.220
8.260
313,387
-0.21(-2.48%)
Sep 01, 2022
8.360
8.640
8.260
8.470
505,284
-0.03(-0.35%)
Aug 31, 2022
8.390
8.690
8.295
8.500
535,137
+0.43(+5.33%)
Aug 30, 2022
8.460
8.700
7.940
8.070
726,263
-0.38(-4.50%)
Aug 29, 2022
8.500
9.035
8.420
8.450
688,160
-0.08(-0.94%)
Aug 26, 2022
8.990
9.251
8.490
8.530
868,466
+0.08(+0.95%)
Aug 25, 2022
8.000
8.700
7.950
8.450
939,494
+0.61(+7.78%)
Aug 24, 2022
7.660
8.090
7.510
7.840
394,566
+0.05(+0.64%)
Aug 23, 2022
8.230
8.410
7.570
7.790
575,938
-0.64(-7.59%)
Aug 22, 2022
8.340
8.540
8.200
8.430
452,463
-0.02(-0.24%)
Aug 19, 2022
8.400
8.480
8.250
8.450
301,103
-0.08(-0.94%)
Aug 18, 2022
8.570
8.570
8.175
8.530
277,799
+0.00(+0.00%)
Aug 17, 2022
8.800
8.850
8.465
8.530
179,049
-0.31(-3.51%)
Aug 16, 2022
8.810
9.000
8.690
8.840
330,148
-0.12(-1.34%)
Aug 15, 2022
9.010
9.120
8.900
8.960
319,670
-0.17(-1.86%)
Aug 12, 2022
8.930
9.260
8.870
9.130
174,831
-0.01(-0.11%)
Aug 11, 2022
8.790
9.440
8.590
9.140
287,397
+0.47(+5.42%)
Aug 10, 2022
8.630
8.700
8.340
8.670
307,198
-0.05(-0.57%)
Aug 09, 2022
9.080
9.200
8.700
8.720
168,594
-0.43(-4.70%)
Aug 08, 2022
9.050
9.310
9.050
9.150
255,862
+0.10(+1.10%)
Aug 05, 2022
8.920
9.080
8.860
9.050
291,617
-0.13(-1.42%)
Aug 04, 2022
9.130
9.420
9.020
9.180
177,446
+0.20(+2.23%)
Aug 03, 2022
8.770
9.170
8.650
8.980
254,826
+0.22(+2.51%)
Aug 02, 2022
8.290
8.840
8.290
8.760
250,789
+0.28(+3.30%)
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
.