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 (%)
Jun 30, 2023
4.130
4.141
3.980
3.990
187,008
-0.04(-0.99%)
Jun 29, 2023
3.880
4.075
3.870
4.030
294,598
+0.08(+2.03%)
Jun 28, 2023
3.880
3.980
3.820
3.950
380,327
+0.00(+0.00%)
Jun 27, 2023
4.020
4.110
3.920
3.950
439,722
+0.06(+1.54%)
Jun 26, 2023
3.980
4.020
3.870
3.890
363,595
-0.06(-1.52%)
Jun 23, 2023
3.950
4.000
3.870
3.950
349,879
-0.13(-3.19%)
Jun 22, 2023
4.100
4.140
4.015
4.080
212,995
-0.08(-1.92%)
Jun 21, 2023
4.250
4.349
4.100
4.160
257,281
-0.17(-3.93%)
Jun 20, 2023
4.350
4.400
4.240
4.330
339,655
-0.17(-3.78%)
Jun 16, 2023
4.570
4.670
4.450
4.500
352,611
-0.04(-0.88%)
Jun 15, 2023
4.550
4.750
4.470
4.540
662,066
+0.09(+2.02%)
Jun 14, 2023
4.420
4.540
4.360
4.450
355,315
+0.00(+0.00%)
Jun 13, 2023
4.480
4.560
4.375
4.450
294,975
+0.10(+2.30%)
Jun 12, 2023
4.200
4.420
4.200
4.350
256,457
+0.12(+2.84%)
Jun 09, 2023
4.270
4.300
4.180
4.230
212,355
-0.02(-0.47%)
Jun 08, 2023
4.210
4.305
4.165
4.250
369,952
+0.07(+1.67%)
Jun 07, 2023
4.140
4.320
4.140
4.180
260,094
+0.04(+0.97%)
Jun 06, 2023
3.990
4.270
3.886
4.140
515,091
+0.11(+2.73%)
Jun 05, 2023
4.240
4.250
3.940
4.030
803,087
-0.25(-5.84%)
Jun 02, 2023
4.220
4.371
4.210
4.280
525,809
+0.20(+4.90%)
Jun 01, 2023
3.950
4.180
3.930
4.080
471,195
+0.15(+3.82%)
May 31, 2023
3.900
3.945
3.738
3.930
658,227
-0.03(-0.76%)
May 30, 2023
4.120
4.220
3.880
3.960
544,814
-0.14(-3.41%)
May 26, 2023
3.860
4.180
3.850
4.100
406,334
+0.26(+6.77%)
May 25, 2023
4.100
4.319
3.810
3.840
922,840
-0.41(-9.65%)
May 24, 2023
4.210
4.300
4.130
4.250
690,595
-0.04(-0.93%)
May 23, 2023
4.330
4.470
4.250
4.290
660,970
-0.16(-3.60%)
May 22, 2023
4.450
4.540
4.420
4.450
394,361
+0.08(+1.83%)
May 19, 2023
4.470
4.511
4.330
4.370
348,060
-0.08(-1.80%)
May 18, 2023
4.660
4.660
4.390
4.450
409,471
-0.15(-3.26%)
May 17, 2023
4.540
4.665
4.460
4.600
397,686
-0.03(-0.65%)
May 16, 2023
4.690
4.725
4.555
4.630
434,172
-0.06(-1.28%)
May 15, 2023
4.520
4.715
4.410
4.690
421,223
+0.33(+7.57%)
May 12, 2023
4.480
4.530
4.350
4.360
438,184
-0.25(-5.42%)
May 11, 2023
4.290
4.656
4.250
4.610
507,336
+0.31(+7.21%)
May 10, 2023
4.430
4.490
4.260
4.300
671,932
-0.12(-2.71%)
May 09, 2023
4.440
4.530
4.380
4.420
504,926
-0.21(-4.54%)
May 08, 2023
4.750
4.750
4.530
4.630
300,587
+0.00(+0.00%)
May 05, 2023
4.650
4.690
4.565
4.630
335,457
+0.08(+1.76%)
May 04, 2023
4.500
4.580
4.450
4.550
264,937
+0.14(+3.17%)
May 03, 2023
4.350
4.510
4.250
4.410
344,685
+0.05(+1.15%)
May 02, 2023
4.580
4.580
4.230
4.360
496,259
-0.32(-6.84%)
May 01, 2023
4.560
4.700
4.560
4.680
177,134
+0.05(+1.08%)
Apr 28, 2023
4.490
4.675
4.440
4.630
387,268
+0.11(+2.43%)
Apr 27, 2023
4.400
4.550
4.360
4.520
295,090
+0.14(+3.20%)
Apr 26, 2023
4.490
4.490
4.285
4.380
342,608
+0.10(+2.35%)
Apr 25, 2023
4.450
4.470
4.260
4.279
1,450,205
-0.21(-4.69%)
Apr 24, 2023
4.780
4.780
4.485
4.490
514,422
-0.28(-5.87%)
Apr 21, 2023
4.750
4.820
4.740
4.770
332,021
-0.04(-0.83%)
Apr 20, 2023
4.830
5.000
4.750
4.810
339,810
-0.06(-1.23%)
Apr 19, 2023
4.800
4.900
4.750
4.870
347,964
-0.05(-1.02%)
Apr 18, 2023
4.910
4.940
4.820
4.920
361,153
+0.03(+0.61%)
Apr 17, 2023
4.900
4.920
4.800
4.890
344,435
+0.10(+2.09%)
Apr 14, 2023
5.020
5.085
4.750
4.790
609,721
-0.27(-5.34%)
Apr 13, 2023
5.130
5.200
5.020
5.060
496,535
+0.04(+0.80%)
Apr 12, 2023
5.210
5.275
5.010
5.020
638,319
-0.23(-4.38%)
Apr 11, 2023
5.340
5.370
5.240
5.250
247,539
+0.04(+0.67%)
Apr 10, 2023
5.160
5.270
5.135
5.215
203,237
-0.04(-0.67%)
Apr 06, 2023
5.190
5.285
5.110
5.250
256,272
+0.08(+1.55%)
Apr 05, 2023
5.290
5.300
5.110
5.170
400,874
-0.18(-3.36%)
Apr 04, 2023
5.420
5.495
5.205
5.350
340,576
-0.09(-1.65%)
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
.