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
)
2.560
+0.010 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2023
6.220
6.370
6.180
6.290
272,645
+0.03(+0.48%)
Feb 27, 2023
6.480
6.570
6.230
6.260
478,015
+0.22(+3.64%)
Feb 24, 2023
6.180
6.250
5.980
6.040
407,369
-0.39(-6.07%)
Feb 23, 2023
6.760
6.760
6.320
6.430
482,505
-0.04(-0.62%)
Feb 22, 2023
6.350
6.593
6.330
6.470
989,120
+0.07(+1.09%)
Feb 21, 2023
6.490
6.570
6.250
6.400
438,500
-0.30(-4.48%)
Feb 17, 2023
6.800
6.820
6.610
6.700
525,350
-0.26(-3.74%)
Feb 16, 2023
7.190
7.280
6.910
6.960
438,991
-0.23(-3.20%)
Feb 15, 2023
6.850
7.200
6.835
7.190
2,134,456
+0.16(+2.28%)
Feb 14, 2023
6.990
7.160
6.890
7.030
530,019
-0.22(-3.03%)
Feb 13, 2023
6.950
7.360
6.855
7.250
601,250
+0.35(+5.07%)
Feb 10, 2023
7.020
7.055
6.701
6.900
1,221,340
-0.38(-5.22%)
Feb 09, 2023
7.760
7.760
7.250
7.280
601,388
+0.05(+0.69%)
Feb 08, 2023
7.490
7.550
7.170
7.230
490,866
-0.27(-3.60%)
Feb 07, 2023
7.510
7.659
7.260
7.500
722,641
+0.07(+0.94%)
Feb 06, 2023
7.610
7.659
7.340
7.430
713,729
-0.40(-5.11%)
Feb 03, 2023
8.080
8.280
7.750
7.830
640,979
-0.51(-6.12%)
Feb 02, 2023
8.280
8.530
8.175
8.340
975,496
+0.13(+1.58%)
Feb 01, 2023
7.730
8.620
7.730
8.210
1,419,760
+0.60(+7.88%)
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
1,394,937
+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%)
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
.