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
)
3.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2015
8.380
8.650
8.050
8.640
437,511
+0.34(+4.10%)
Oct 29, 2015
7.800
8.440
7.600
8.300
694,429
+0.48(+6.14%)
Oct 28, 2015
7.310
7.900
7.200
7.820
585,495
+0.49(+6.68%)
Oct 27, 2015
8.000
8.090
7.100
7.330
627,181
-0.21(-2.79%)
Oct 26, 2015
6.600
7.940
6.600
7.540
1,262,225
+1.01(+15.47%)
Oct 23, 2015
6.200
6.660
6.140
6.530
351,225
+0.40(+6.53%)
Oct 22, 2015
5.960
6.740
5.960
6.130
250,519
+0.19(+3.20%)
Oct 21, 2015
6.060
6.220
5.850
5.940
174,977
-0.16(-2.62%)
Oct 20, 2015
5.870
6.370
5.870
6.100
189,521
+0.28(+4.81%)
Oct 19, 2015
5.930
5.940
5.710
5.820
170,286
-0.12(-2.02%)
Oct 16, 2015
5.840
6.040
5.670
5.940
221,731
+0.14(+2.41%)
Oct 15, 2015
5.490
5.950
5.360
5.800
281,120
+0.38(+7.01%)
Oct 14, 2015
5.680
5.681
5.320
5.420
128,212
-0.24(-4.24%)
Oct 13, 2015
5.520
5.780
5.320
5.660
139,788
+0.15(+2.72%)
Oct 12, 2015
5.580
5.660
5.320
5.510
98,002
+0.02(+0.36%)
Oct 09, 2015
5.780
5.780
5.321
5.490
166,235
-0.23(-4.02%)
Oct 08, 2015
5.860
5.860
5.420
5.720
264,647
-0.10(-1.72%)
Oct 07, 2015
5.350
5.880
5.270
5.820
459,834
+0.53(+10.02%)
Oct 06, 2015
5.250
5.340
5.160
5.290
84,893
+0.07(+1.34%)
Oct 05, 2015
5.310
5.360
5.150
5.220
202,212
-0.03(-0.57%)
Oct 02, 2015
4.580
5.290
4.500
5.250
626,811
+0.61(+13.15%)
Oct 01, 2015
4.760
4.922
4.550
4.640
118,834
-0.18(-3.73%)
Sep 30, 2015
4.850
5.120
4.720
4.820
122,150
+0.02(+0.42%)
Sep 29, 2015
4.800
4.900
4.700
4.800
104,348
+0.00(+0.00%)
Sep 28, 2015
4.960
5.160
4.750
4.800
183,334
-0.23(-4.57%)
Sep 25, 2015
5.160
5.170
4.920
5.030
103,035
-0.08(-1.57%)
Sep 24, 2015
4.900
5.110
4.850
5.110
121,283
+0.15(+3.02%)
Sep 23, 2015
5.200
5.245
4.920
4.960
128,019
-0.23(-4.43%)
Sep 22, 2015
5.050
5.385
5.000
5.190
129,320
+0.04(+0.78%)
Sep 21, 2015
5.460
5.460
5.100
5.150
110,478
-0.28(-5.16%)
Sep 18, 2015
5.260
5.450
5.260
5.430
110,011
+0.08(+1.50%)
Sep 17, 2015
5.340
5.450
5.220
5.350
145,456
+0.06(+1.13%)
Sep 16, 2015
5.130
5.300
5.080
5.290
171,955
+0.21(+4.13%)
Sep 15, 2015
4.990
5.100
4.970
5.080
293,220
+0.09(+1.80%)
Sep 14, 2015
5.080
5.210
4.950
4.990
54,784
-0.10(-1.96%)
Sep 11, 2015
5.050
5.120
5.030
5.090
86,948
-0.02(-0.39%)
Sep 10, 2015
5.100
5.220
5.000
5.110
76,870
+0.01(+0.20%)
Sep 09, 2015
5.460
5.490
5.030
5.100
252,423
-0.24(-4.49%)
Sep 08, 2015
5.300
5.380
5.300
5.340
143,663
+0.19(+3.69%)
Sep 04, 2015
5.180
5.150
5.150
5.150
245,300
-0.13(-2.46%)
Sep 03, 2015
4.990
5.610
4.900
5.280
613,297
+0.34(+6.88%)
Sep 02, 2015
4.940
4.990
4.840
4.940
104,054
+0.05(+1.02%)
Sep 01, 2015
4.950
5.130
4.800
4.890
202,312
-0.23(-4.49%)
Aug 31, 2015
5.210
5.296
5.060
5.120
203,811
-0.16(-3.03%)
Aug 28, 2015
5.110
5.560
5.060
5.280
442,284
+0.10(+1.93%)
Aug 27, 2015
4.790
5.180
4.790
5.180
599,280
+0.49(+10.45%)
Aug 26, 2015
4.700
4.800
4.400
4.690
369,884
+0.03(+0.64%)
Aug 25, 2015
5.100
5.180
4.510
4.660
942,846
-0.03(-0.64%)
Aug 24, 2015
4.000
5.190
4.000
4.690
1,028,262
-0.96(-16.99%)
Aug 21, 2015
5.960
5.960
5.545
5.650
636,503
-0.37(-6.15%)
Aug 20, 2015
6.880
6.880
6.010
6.020
925,426
-0.88(-12.75%)
Aug 19, 2015
8.490
8.490
6.880
6.900
1,679,962
-0.97(-12.33%)
Aug 18, 2015
7.700
7.920
7.570
7.870
267,388
+0.13(+1.68%)
Aug 17, 2015
7.690
7.830
7.670
7.740
64,329
+0.01(+0.13%)
Aug 14, 2015
7.740
8.000
7.570
7.730
176,196
+0.03(+0.39%)
Aug 13, 2015
8.040
8.070
7.610
7.700
253,789
-0.39(-4.82%)
Aug 12, 2015
7.650
8.100
7.480
8.090
357,242
-0.15(-1.82%)
Aug 11, 2015
8.500
8.600
8.200
8.240
645,551
-0.31(-3.63%)
Aug 10, 2015
8.380
8.640
8.280
8.550
243,286
+0.27(+3.26%)
Aug 07, 2015
8.270
8.500
8.210
8.280
156,691
+0.09(+1.10%)
Aug 06, 2015
8.500
8.501
8.130
8.190
144,945
-0.22(-2.62%)
Aug 05, 2015
8.310
8.650
8.310
8.410
231,774
+0.01(+0.12%)
Aug 04, 2015
8.350
8.520
8.300
8.400
139,040
+0.02(+0.24%)
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
.