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
)
2.670
-0.110 (-3.96%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2023
5.110
5.350
5.050
5.160
829,443
+0.10(+1.98%)
Jul 28, 2023
4.820
5.165
4.800
5.060
943,465
+0.48(+10.48%)
Jul 27, 2023
4.650
4.815
4.500
4.580
685,278
-0.04(-0.87%)
Jul 26, 2023
4.300
4.620
4.290
4.620
589,321
+0.32(+7.44%)
Jul 25, 2023
4.440
4.500
4.285
4.300
346,255
+0.03(+0.70%)
Jul 24, 2023
4.080
4.440
4.015
4.270
664,389
+0.17(+4.15%)
Jul 21, 2023
4.100
4.138
4.040
4.100
317,454
+0.03(+0.74%)
Jul 20, 2023
4.160
4.200
4.060
4.070
488,256
-0.16(-3.78%)
Jul 19, 2023
4.230
4.391
4.220
4.230
265,529
+0.06(+1.44%)
Jul 18, 2023
4.250
4.270
4.120
4.170
217,470
-0.13(-3.02%)
Jul 17, 2023
4.350
4.350
4.183
4.300
188,958
-0.10(-2.27%)
Jul 14, 2023
4.410
4.440
4.333
4.400
294,173
-0.16(-3.51%)
Jul 13, 2023
4.550
4.580
4.450
4.560
385,670
+0.08(+1.79%)
Jul 12, 2023
4.400
4.540
4.338
4.480
583,975
+0.25(+5.91%)
Jul 11, 2023
4.080
4.240
4.070
4.230
278,397
+0.11(+2.67%)
Jul 10, 2023
4.090
4.175
4.020
4.120
207,738
+0.01(+0.24%)
Jul 07, 2023
4.000
4.150
4.000
4.110
258,551
+0.16(+4.05%)
Jul 06, 2023
3.990
3.990
3.870
3.950
330,155
-0.11(-2.71%)
Jul 05, 2023
4.060
4.100
3.980
4.060
275,632
-0.07(-1.69%)
Jul 03, 2023
4.140
4.200
4.040
4.130
154,566
+0.14(+3.51%)
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(-1.94%)
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%)
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
.