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 (%)
Aug 31, 2016
13.67
13.97
12.00
13.19
1,285,814
-0.24(-1.79%)
Aug 30, 2016
12.90
13.97
12.90
13.43
1,442,313
+0.78(+6.17%)
Aug 29, 2016
11.41
12.85
11.22
12.65
1,656,096
+1.43(+12.75%)
Aug 26, 2016
11.55
11.66
11.10
11.22
484,507
-0.36(-3.11%)
Aug 25, 2016
10.25
11.78
10.00
11.58
1,329,388
+1.38(+13.53%)
Aug 24, 2016
10.31
10.44
9.830
10.20
541,351
-0.28(-2.67%)
Aug 23, 2016
9.630
10.55
9.570
10.48
961,779
+0.98(+10.32%)
Aug 22, 2016
9.570
9.570
9.370
9.500
152,284
-0.01(-0.11%)
Aug 19, 2016
9.390
9.666
9.307
9.510
226,750
+0.17(+1.82%)
Aug 18, 2016
9.500
9.500
9.200
9.340
183,716
-0.23(-2.40%)
Aug 17, 2016
9.700
9.800
9.400
9.570
169,433
-0.03(-0.31%)
Aug 16, 2016
9.860
9.930
9.320
9.600
300,355
-0.30(-3.03%)
Aug 15, 2016
9.600
9.970
9.250
9.900
750,181
+0.47(+4.98%)
Aug 12, 2016
9.230
9.640
9.020
9.430
613,433
+0.00(+0.00%)
Aug 11, 2016
8.780
9.640
8.780
9.430
1,587,325
+0.82(+9.52%)
Aug 10, 2016
8.200
8.660
8.133
8.610
477,860
+0.46(+5.64%)
Aug 09, 2016
7.800
8.210
7.800
8.150
284,314
+0.33(+4.22%)
Aug 08, 2016
8.150
8.210
7.770
7.820
306,931
-0.39(-4.75%)
Aug 05, 2016
8.000
8.230
7.870
8.210
288,661
+0.33(+4.19%)
Aug 04, 2016
8.500
8.790
7.650
7.880
458,515
-0.49(-5.85%)
Aug 03, 2016
8.760
8.760
8.010
8.370
482,353
-0.22(-2.56%)
Aug 02, 2016
7.700
8.610
7.630
8.590
893,854
+1.17(+15.77%)
Aug 01, 2016
7.120
7.740
7.110
7.420
626,634
+0.35(+4.95%)
Jul 29, 2016
7.300
7.320
6.850
7.070
188,384
-0.22(-3.02%)
Jul 28, 2016
7.370
7.480
7.210
7.290
60,972
-0.05(-0.68%)
Jul 27, 2016
7.250
7.440
7.250
7.340
95,718
+0.06(+0.82%)
Jul 26, 2016
7.190
7.430
7.170
7.280
110,121
+0.14(+1.96%)
Jul 25, 2016
7.240
7.350
7.080
7.140
81,670
-0.06(-0.83%)
Jul 22, 2016
7.080
7.280
7.050
7.200
78,040
+0.11(+1.55%)
Jul 21, 2016
7.530
7.555
7.020
7.090
179,840
-0.40(-5.34%)
Jul 20, 2016
7.580
7.770
7.360
7.490
181,779
+0.00(+0.00%)
Jul 19, 2016
7.240
7.560
7.220
7.490
271,059
+0.23(+3.17%)
Jul 18, 2016
6.850
7.470
6.850
7.260
596,586
+0.33(+4.76%)
Jul 15, 2016
7.050
7.050
6.890
6.930
43,016
-0.07(-1.00%)
Jul 14, 2016
6.980
7.070
6.950
7.000
99,680
+0.10(+1.45%)
Jul 13, 2016
7.040
7.090
6.860
6.900
111,988
-0.09(-1.29%)
Jul 12, 2016
7.050
7.110
6.940
6.990
116,797
-0.01(-0.14%)
Jul 11, 2016
6.830
7.050
6.820
7.000
235,916
+0.23(+3.40%)
Jul 08, 2016
6.810
6.910
6.760
6.770
83,890
+0.02(+0.30%)
Jul 07, 2016
6.390
6.880
6.390
6.750
112,118
+0.43(+6.80%)
Jul 05, 2016
6.540
6.540
6.170
6.320
149,797
-0.33(-4.96%)
Jul 01, 2016
6.510
6.650
6.650
6.650
94,000
+0.16(+2.47%)
Jun 30, 2016
6.300
6.500
6.214
6.490
49,929
+0.08(+1.25%)
Jun 29, 2016
6.410
6.500
6.360
6.410
38,404
+0.08(+1.26%)
Jun 28, 2016
6.170
6.415
6.170
6.330
88,528
+0.17(+2.76%)
Jun 27, 2016
6.400
6.470
6.019
6.160
158,394
-0.23(-3.60%)
Jun 24, 2016
6.630
6.770
6.320
6.390
199,338
-0.59(-8.45%)
Jun 23, 2016
6.920
7.090
6.910
6.980
95,747
+0.09(+1.31%)
Jun 22, 2016
6.849
7.080
6.830
6.890
107,360
-0.04(-0.58%)
Jun 21, 2016
6.970
7.090
6.800
6.930
194,915
+0.01(+0.14%)
Jun 20, 2016
7.000
7.120
6.830
6.920
129,283
+0.09(+1.32%)
Jun 17, 2016
6.900
7.010
6.820
6.830
190,115
-0.12(-1.73%)
Jun 16, 2016
6.960
7.180
6.750
6.950
156,661
-0.07(-1.00%)
Jun 15, 2016
6.990
7.280
6.940
7.020
324,379
+0.13(+1.89%)
Jun 14, 2016
7.070
7.280
6.770
6.890
170,184
-0.28(-3.91%)
Jun 13, 2016
6.540
7.180
6.540
7.170
364,885
+0.58(+8.80%)
Jun 10, 2016
6.730
7.050
6.500
6.590
209,705
-0.24(-3.51%)
Jun 09, 2016
7.150
7.280
6.760
6.830
343,684
-0.32(-4.48%)
Jun 08, 2016
6.800
7.180
6.750
7.150
420,811
+0.30(+4.38%)
Jun 07, 2016
6.410
7.000
6.410
6.850
387,864
+0.17(+2.54%)
Jun 06, 2016
6.220
6.700
6.210
6.680
322,440
+0.52(+8.44%)
Jun 03, 2016
6.250
6.380
6.090
6.160
82,735
-0.14(-2.22%)
Jun 02, 2016
6.180
6.300
6.070
6.300
176,607
+0.15(+2.44%)
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
.