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
)
2.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016
5.930
5.930
5.715
5.780
42,365
-0.20(-3.34%)
Apr 28, 2016
5.920
6.030
5.860
5.980
46,583
+0.08(+1.36%)
Apr 27, 2016
5.855
5.950
5.840
5.900
21,629
-0.18(-2.96%)
Apr 26, 2016
5.830
6.090
5.810
6.080
93,675
+0.25(+4.29%)
Apr 25, 2016
6.210
6.210
5.810
5.830
101,426
-0.37(-5.97%)
Apr 22, 2016
6.330
6.350
6.100
6.200
197,466
-0.09(-1.43%)
Apr 21, 2016
6.350
6.350
6.227
6.290
39,499
-0.03(-0.47%)
Apr 20, 2016
6.340
6.400
6.219
6.320
101,068
-0.05(-0.78%)
Apr 19, 2016
6.410
6.410
6.230
6.370
73,105
-0.04(-0.62%)
Apr 18, 2016
6.430
6.490
6.359
6.410
34,968
-0.07(-1.08%)
Apr 15, 2016
6.418
6.500
6.340
6.480
74,309
+0.10(+1.57%)
Apr 14, 2016
6.360
6.450
6.220
6.380
49,188
-0.01(-0.16%)
Apr 13, 2016
6.260
6.490
6.210
6.390
146,869
+0.19(+3.06%)
Apr 12, 2016
6.110
6.270
6.100
6.200
56,684
+0.05(+0.81%)
Apr 11, 2016
6.400
6.500
6.150
6.150
151,941
-0.13(-2.07%)
Apr 08, 2016
6.240
6.365
6.180
6.280
106,688
+0.12(+1.95%)
Apr 07, 2016
6.180
6.280
6.000
6.160
216,335
+0.00(+0.00%)
Apr 06, 2016
5.690
6.167
5.690
6.160
287,333
+0.53(+9.41%)
Apr 05, 2016
5.740
5.870
5.620
5.630
122,306
-0.17(-2.93%)
Apr 04, 2016
5.750
5.900
5.690
5.800
187,814
+0.05(+0.87%)
Apr 01, 2016
5.740
5.920
5.720
5.750
59,340
-0.09(-1.54%)
Mar 31, 2016
5.810
6.000
5.810
5.840
158,407
-0.05(-0.85%)
Mar 30, 2016
5.810
6.000
5.810
5.890
188,138
+0.19(+3.33%)
Mar 29, 2016
5.690
5.750
5.500
5.700
119,066
+0.02(+0.35%)
Mar 28, 2016
5.740
5.830
5.600
5.680
156,834
-0.16(-2.74%)
Mar 24, 2016
5.930
5.840
5.840
5.840
121,300
+0.00(+0.00%)
Mar 23, 2016
6.020
6.070
5.760
5.840
98,204
-0.18(-2.99%)
Mar 22, 2016
6.080
6.150
5.910
6.020
256,390
-0.05(-0.82%)
Mar 21, 2016
6.100
6.200
5.990
6.070
315,864
+0.22(+3.76%)
Mar 18, 2016
5.820
5.990
5.765
5.850
173,920
+0.07(+1.21%)
Mar 17, 2016
5.690
5.880
5.650
5.780
71,202
+0.03(+0.52%)
Mar 16, 2016
5.690
5.800
5.600
5.750
68,157
+0.06(+1.05%)
Mar 15, 2016
5.820
5.820
5.610
5.690
86,020
-0.19(-3.23%)
Mar 14, 2016
5.840
5.950
5.820
5.880
137,820
+0.00(+0.00%)
Mar 11, 2016
5.820
5.880
5.730
5.880
75,653
+0.16(+2.80%)
Mar 10, 2016
5.970
5.990
5.600
5.720
124,254
-0.23(-3.87%)
Mar 09, 2016
5.800
5.970
5.790
5.950
115,484
+0.15(+2.59%)
Mar 08, 2016
5.930
5.990
5.750
5.800
163,769
-0.15(-2.52%)
Mar 07, 2016
5.810
6.100
5.810
5.950
212,408
+0.06(+1.02%)
Mar 04, 2016
5.500
6.100
5.420
5.890
389,047
+0.50(+9.28%)
Mar 03, 2016
5.630
5.650
5.350
5.390
238,914
-0.28(-4.94%)
Mar 02, 2016
5.980
5.980
5.650
5.670
155,665
-0.23(-3.90%)
Mar 01, 2016
6.030
6.300
5.710
5.900
239,139
+0.00(+0.00%)
Feb 29, 2016
6.040
6.150
5.880
5.900
126,589
-0.12(-1.99%)
Feb 26, 2016
5.790
6.230
5.790
6.020
178,155
+0.24(+4.15%)
Feb 25, 2016
5.610
5.780
5.460
5.780
52,316
+0.10(+1.76%)
Feb 24, 2016
5.880
5.900
5.410
5.680
278,620
-0.34(-5.65%)
Feb 23, 2016
6.000
6.210
5.930
6.020
145,451
+0.01(+0.17%)
Feb 22, 2016
5.720
6.070
5.720
6.010
207,210
+0.35(+6.18%)
Feb 19, 2016
5.600
5.700
5.550
5.660
68,687
-0.01(-0.18%)
Feb 18, 2016
5.480
5.680
5.240
5.670
189,648
+0.27(+5.00%)
Feb 17, 2016
5.410
5.470
5.090
5.400
246,062
+0.23(+4.45%)
Feb 16, 2016
5.890
5.990
5.100
5.170
761,124
+0.26(+5.30%)
Feb 12, 2016
5.250
4.910
4.910
4.910
255,800
-0.17(-3.35%)
Feb 11, 2016
5.000
5.270
5.000
5.080
116,840
-0.34(-6.27%)
Feb 10, 2016
5.420
5.580
5.400
5.420
69,192
+0.06(+1.12%)
Feb 09, 2016
5.260
5.520
5.260
5.360
112,668
+0.01(+0.19%)
Feb 08, 2016
5.900
5.900
5.310
5.350
165,043
-0.61(-10.23%)
Feb 05, 2016
6.000
6.130
5.828
5.960
182,241
-0.07(-1.16%)
Feb 04, 2016
6.180
6.265
6.015
6.030
341,972
-0.20(-3.21%)
Feb 03, 2016
6.380
6.520
6.100
6.230
259,411
-0.13(-2.04%)
Feb 02, 2016
6.430
6.530
6.310
6.360
169,010
-0.11(-1.78%)
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
.