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
)
2.460
-0.100 (-3.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2016
6.040
6.450
6.000
6.420
438,894
+0.38(+6.29%)
May 27, 2016
5.950
6.040
6.040
6.040
118,900
+0.10(+1.68%)
May 26, 2016
5.780
5.950
5.780
5.940
107,739
+0.19(+3.30%)
May 25, 2016
5.960
5.960
5.740
5.750
63,070
-0.16(-2.71%)
May 24, 2016
5.900
5.980
5.750
5.910
153,564
+0.02(+0.34%)
May 23, 2016
6.000
6.150
5.737
5.890
476,273
+0.16(+2.79%)
May 20, 2016
5.640
5.640
5.530
5.730
280,932
+0.16(+2.87%)
May 19, 2016
5.590
5.730
5.430
5.570
172,895
-0.09(-1.59%)
May 18, 2016
5.420
5.660
5.193
5.660
215,324
+0.24(+4.43%)
May 17, 2016
5.460
5.670
5.420
5.420
38,782
-0.07(-1.28%)
May 16, 2016
5.590
5.690
5.490
5.490
38,797
-0.06(-1.08%)
May 13, 2016
5.480
5.660
5.480
5.550
50,835
+0.08(+1.46%)
May 12, 2016
5.630
5.730
5.440
5.470
74,020
-0.12(-2.15%)
May 11, 2016
5.740
5.760
5.457
5.590
48,138
-0.19(-3.29%)
May 10, 2016
5.490
5.887
5.490
5.780
63,120
+0.34(+6.25%)
May 09, 2016
5.630
5.650
5.370
5.440
88,521
-0.25(-4.39%)
May 06, 2016
5.680
5.920
5.610
5.690
46,204
+0.01(+0.18%)
May 05, 2016
5.860
5.870
5.620
5.680
107,287
-0.08(-1.39%)
May 04, 2016
5.680
5.840
5.550
5.760
77,396
+0.07(+1.23%)
May 03, 2016
5.680
5.780
5.625
5.690
66,377
-0.03(-0.52%)
May 02, 2016
5.760
5.920
5.680
5.720
48,283
-0.06(-1.04%)
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%)
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
.