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
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 16, 2024
3.090
3.130
2.980
3.090
963,123
-0.01(-0.32%)
May 15, 2024
3.030
3.170
2.920
3.100
803,976
+0.09(+2.99%)
May 14, 2024
3.100
3.100
2.960
3.010
380,588
-0.08(-2.59%)
May 13, 2024
2.840
3.090
2.799
3.090
1,703,875
+0.35(+12.77%)
May 10, 2024
2.820
2.820
2.710
2.740
143,406
-0.04(-1.44%)
May 09, 2024
2.740
2.820
2.740
2.780
103,427
+0.04(+1.46%)
May 08, 2024
2.680
2.755
2.640
2.740
125,451
+0.02(+0.74%)
May 07, 2024
2.670
2.739
2.670
2.720
149,788
+0.01(+0.37%)
May 06, 2024
2.750
2.840
2.700
2.710
290,980
-0.04(-1.45%)
May 03, 2024
2.900
2.930
2.710
2.750
762,874
-0.11(-3.85%)
May 02, 2024
2.760
2.900
2.760
2.860
373,756
+0.16(+5.93%)
May 01, 2024
2.600
2.770
2.600
2.700
145,667
+0.10(+3.85%)
Apr 30, 2024
2.610
2.725
2.600
2.600
323,871
-0.12(-4.41%)
Apr 29, 2024
2.770
2.805
2.680
2.720
269,888
-0.03(-1.09%)
Apr 26, 2024
2.680
2.840
2.650
2.750
650,965
+0.16(+6.18%)
Apr 25, 2024
2.490
2.680
2.490
2.590
343,420
-0.07(-2.63%)
Apr 24, 2024
2.590
2.680
2.570
2.660
398,277
+0.11(+4.31%)
Apr 23, 2024
2.440
2.590
2.410
2.550
722,617
+0.11(+4.51%)
Apr 22, 2024
2.310
2.450
2.268
2.440
331,789
+0.12(+5.17%)
Apr 19, 2024
2.350
2.370
2.260
2.320
360,718
-0.06(-2.52%)
Apr 18, 2024
2.390
2.520
2.365
2.380
336,818
+0.03(+1.28%)
Apr 17, 2024
2.390
2.410
2.340
2.350
262,792
-0.03(-1.26%)
Apr 16, 2024
2.350
2.420
2.340
2.380
207,862
+0.00(+0.00%)
Apr 15, 2024
2.430
2.470
2.370
2.380
449,743
+0.01(+0.42%)
Apr 12, 2024
2.480
2.537
2.370
2.370
357,960
-0.17(-6.69%)
Apr 11, 2024
2.470
2.610
2.470
2.540
439,286
+0.07(+2.83%)
Apr 10, 2024
2.480
2.550
2.430
2.470
853,574
-0.01(-0.40%)
Apr 09, 2024
2.340
2.499
2.340
2.480
423,016
+0.18(+7.83%)
Apr 08, 2024
2.320
2.405
2.300
2.300
294,422
-0.03(-1.29%)
Apr 05, 2024
2.300
2.350
2.290
2.330
168,253
+0.03(+1.30%)
Apr 04, 2024
2.370
2.395
2.290
2.300
297,318
-0.02(-0.86%)
Apr 03, 2024
2.230
2.355
2.230
2.320
350,395
+0.06(+2.65%)
Apr 02, 2024
2.290
2.330
2.250
2.260
485,672
-0.07(-3.00%)
Apr 01, 2024
2.360
2.370
2.270
2.330
349,575
+0.03(+1.30%)
Mar 28, 2024
2.360
2.410
2.285
2.300
462,981
-0.02(-0.86%)
Mar 27, 2024
2.230
2.380
2.230
2.320
593,319
+0.04(+1.75%)
Mar 26, 2024
2.230
2.330
2.230
2.280
525,807
-0.01(-0.44%)
Mar 25, 2024
2.320
2.370
2.230
2.290
643,740
-0.01(-0.43%)
Mar 22, 2024
2.350
2.370
2.260
2.300
740,900
-0.10(-4.17%)
Mar 21, 2024
2.560
2.680
2.334
2.400
2,419,843
-0.48(-16.67%)
Mar 20, 2024
2.890
2.932
2.810
2.880
624,941
+0.08(+2.86%)
Mar 19, 2024
2.740
2.870
2.660
2.800
508,776
+0.06(+2.19%)
Mar 18, 2024
2.850
2.870
2.728
2.740
400,151
-0.09(-3.18%)
Mar 15, 2024
2.780
2.895
2.710
2.830
600,459
+0.05(+1.80%)
Mar 14, 2024
2.740
2.850
2.665
2.780
721,414
-0.06(-2.11%)
Mar 13, 2024
2.880
3.050
2.830
2.840
1,370,397
-0.06(-2.07%)
Mar 12, 2024
2.650
2.920
2.555
2.900
1,891,896
+0.35(+13.73%)
Mar 11, 2024
2.470
2.670
2.460
2.550
1,064,195
+0.11(+4.51%)
Mar 08, 2024
2.460
2.560
2.400
2.440
254,268
+0.03(+1.24%)
Mar 07, 2024
2.450
2.490
2.370
2.410
359,602
-0.06(-2.43%)
Mar 06, 2024
2.480
2.645
2.460
2.470
725,521
+0.07(+2.92%)
Mar 05, 2024
2.360
2.430
2.350
2.400
346,191
-0.02(-0.83%)
Mar 04, 2024
2.370
2.420
2.345
2.420
556,620
+0.06(+2.54%)
Mar 01, 2024
2.370
2.450
2.360
2.360
584,283
+0.00(+0.00%)
Feb 29, 2024
2.340
2.390
2.300
2.360
472,205
+0.05(+2.16%)
Feb 28, 2024
2.440
2.440
2.310
2.310
500,431
-0.14(-5.71%)
Feb 27, 2024
2.380
2.490
2.380
2.450
442,766
+0.09(+3.81%)
Feb 26, 2024
2.430
2.460
2.340
2.360
356,092
-0.05(-2.07%)
Feb 23, 2024
2.490
2.490
2.340
2.410
531,319
-0.05(-2.03%)
Feb 22, 2024
2.450
2.465
2.410
2.460
304,887
+0.06(+2.50%)
Feb 21, 2024
2.380
2.459
2.370
2.400
338,109
+0.04(+1.69%)
Feb 20, 2024
2.480
2.520
2.330
2.360
461,357
-0.14(-5.60%)
Feb 16, 2024
2.560
2.590
2.458
2.500
613,696
+0.01(+0.40%)
Feb 15, 2024
2.490
2.540
2.460
2.490
236,528
+0.04(+1.63%)
Feb 14, 2024
2.380
2.500
2.370
2.450
535,594
+0.11(+4.70%)
Feb 13, 2024
2.490
2.515
2.340
2.340
594,288
-0.21(-8.24%)
Feb 12, 2024
2.360
2.555
2.360
2.550
739,853
+0.20(+8.51%)
Feb 09, 2024
2.360
2.370
2.285
2.350
415,936
+0.02(+0.86%)
Feb 08, 2024
2.370
2.370
2.280
2.330
687,739
-0.01(-0.43%)
Feb 07, 2024
2.340
2.385
2.300
2.340
978,309
-0.06(-2.50%)
Feb 06, 2024
2.290
2.410
2.230
2.400
1,324,635
+0.31(+14.83%)
Feb 05, 2024
2.150
2.190
2.080
2.090
384,766
-0.05(-2.34%)
Feb 02, 2024
2.170
2.200
2.110
2.140
477,042
-0.08(-3.60%)
Feb 01, 2024
2.300
2.350
2.210
2.220
1,151,849
+0.01(+0.45%)
Jan 31, 2024
2.210
2.338
2.190
2.210
752,417
+0.00(+0.00%)
Jan 30, 2024
2.270
2.305
2.210
2.210
379,274
-0.13(-5.56%)
Jan 29, 2024
2.420
2.420
2.250
2.340
518,270
-0.02(-0.85%)
Jan 26, 2024
2.450
2.490
2.320
2.360
817,200
-0.10(-4.07%)
Jan 25, 2024
2.610
2.670
2.441
2.460
1,277,291
-0.18(-6.82%)
Jan 24, 2024
2.430
2.670
2.320
2.640
3,025,866
+0.39(+17.33%)
Jan 23, 2024
2.210
2.320
2.120
2.250
1,420,487
+0.18(+8.70%)
Jan 22, 2024
1.970
2.095
1.920
2.070
275,057
+0.00(+0.00%)
Jan 19, 2024
1.980
2.080
1.940
2.070
507,446
+0.04(+1.97%)
Jan 18, 2024
2.010
2.120
1.980
2.030
673,484
+0.06(+3.05%)
Jan 17, 2024
2.030
2.030
1.900
1.970
1,363,033
-0.12(-5.74%)
Jan 16, 2024
2.210
2.215
2.090
2.090
717,411
-0.15(-6.70%)
Jan 12, 2024
2.260
2.290
2.240
2.240
307,411
+0.00(+0.00%)
Jan 11, 2024
2.300
2.304
2.220
2.240
450,338
-0.03(-1.32%)
Jan 10, 2024
2.260
2.300
2.225
2.270
779,218
+0.00(+0.00%)
Jan 09, 2024
2.330
2.365
2.250
2.270
772,837
-0.12(-5.02%)
Jan 08, 2024
2.360
2.450
2.320
2.390
503,056
-0.01(-0.42%)
Jan 05, 2024
2.500
2.540
2.400
2.400
766,367
-0.11(-4.38%)
Jan 04, 2024
2.570
2.585
2.460
2.510
956,624
-0.07(-2.71%)
Jan 03, 2024
2.630
2.657
2.570
2.580
736,646
-0.06(-2.27%)
Jan 02, 2024
2.700
2.705
2.625
2.640
442,959
-0.10(-3.65%)
Dec 29, 2023
2.720
2.779
2.709
2.740
438,926
+0.01(+0.37%)
Dec 28, 2023
2.680
2.789
2.670
2.730
592,334
+0.11(+4.20%)
Dec 27, 2023
2.880
2.920
2.620
2.620
2,237,541
-0.24(-8.39%)
Dec 26, 2023
2.840
2.910
2.810
2.860
441,248
+0.04(+1.42%)
Dec 22, 2023
2.840
2.960
2.810
2.820
767,825
-0.11(-3.75%)
Dec 21, 2023
2.820
2.930
2.790
2.930
632,282
+0.15(+5.40%)
Dec 20, 2023
2.860
2.900
2.770
2.780
608,863
-0.12(-4.14%)
Dec 19, 2023
2.950
2.990
2.880
2.900
892,648
-0.04(-1.36%)
Dec 18, 2023
2.970
3.059
2.870
2.940
918,025
-0.03(-1.01%)
Dec 15, 2023
2.990
3.030
2.930
2.970
610,438
+0.02(+0.68%)
Dec 14, 2023
2.860
2.990
2.860
2.950
628,888
+0.09(+3.15%)
Dec 13, 2023
2.800
2.910
2.730
2.860
350,525
+0.03(+1.06%)
Dec 12, 2023
2.830
2.870
2.809
2.830
326,157
-0.02(-0.70%)
Dec 11, 2023
2.890
2.900
2.830
2.850
245,284
-0.08(-2.73%)
Dec 08, 2023
2.840
2.990
2.800
2.930
944,061
+0.08(+2.81%)
Dec 07, 2023
2.740
2.890
2.700
2.850
944,256
+0.09(+3.26%)
Dec 06, 2023
2.710
2.880
2.710
2.760
562,580
+0.07(+2.60%)
Dec 05, 2023
2.720
2.730
2.650
2.690
339,162
-0.04(-1.47%)
Dec 04, 2023
2.780
2.795
2.710
2.730
370,492
-0.08(-2.85%)
Dec 01, 2023
2.860
2.920
2.750
2.810
606,383
-0.17(-5.70%)
Nov 30, 2023
2.740
2.990
2.660
2.980
915,189
+0.27(+9.96%)
Nov 29, 2023
2.760
2.830
2.710
2.710
569,832
-0.06(-2.17%)
Nov 28, 2023
2.840
2.920
2.765
2.770
715,752
-0.07(-2.46%)
Nov 27, 2023
3.020
3.045
2.810
2.840
666,208
-0.25(-8.09%)
Nov 24, 2023
2.900
3.120
2.900
3.090
371,961
+0.16(+5.46%)
Nov 22, 2023
3.070
3.100
2.838
2.930
885,225
-0.33(-10.12%)
Nov 21, 2023
3.270
3.270
3.110
3.260
538,171
-0.01(-0.31%)
Nov 20, 2023
3.060
3.330
3.050
3.270
298,139
+0.23(+7.57%)
Nov 17, 2023
3.140
3.175
3.030
3.040
289,616
-0.09(-2.88%)
Nov 16, 2023
3.180
3.295
3.110
3.130
282,679
-0.22(-6.57%)
Nov 15, 2023
3.300
3.380
3.260
3.350
349,444
+0.13(+4.04%)
Nov 14, 2023
2.990
3.230
2.960
3.220
429,196
+0.32(+11.03%)
Nov 13, 2023
2.910
2.995
2.860
2.900
290,178
+0.01(+0.35%)
Nov 10, 2023
2.850
2.920
2.770
2.890
294,382
+0.00(+0.00%)
Nov 09, 2023
2.990
3.015
2.880
2.890
233,542
-0.11(-3.67%)
Nov 08, 2023
3.060
3.110
2.980
3.000
177,901
-0.05(-1.64%)
Nov 07, 2023
3.070
3.120
3.020
3.050
222,401
-0.02(-0.65%)
Nov 06, 2023
3.290
3.290
3.060
3.070
314,488
-0.14(-4.36%)
Nov 03, 2023
3.080
3.258
3.080
3.210
322,627
+0.18(+5.94%)
Nov 02, 2023
2.950
3.070
2.950
3.030
314,877
+0.11(+3.77%)
Nov 01, 2023
3.000
3.020
2.855
2.920
355,267
-0.10(-3.31%)
Oct 31, 2023
2.960
3.050
2.850
3.020
701,996
-0.04(-1.31%)
Oct 30, 2023
3.030
3.070
2.980
3.060
363,802
+0.08(+2.68%)
Oct 27, 2023
2.980
3.000
2.885
2.980
330,936
+0.10(+3.47%)
Oct 26, 2023
2.850
2.955
2.850
2.880
243,174
+0.01(+0.35%)
Oct 25, 2023
2.790
2.890
2.745
2.870
361,369
+0.02(+0.70%)
Oct 24, 2023
2.740
2.900
2.740
2.850
480,916
+0.11(+4.01%)
Oct 23, 2023
2.720
2.780
2.641
2.740
407,817
+0.01(+0.37%)
Oct 20, 2023
2.720
2.790
2.710
2.730
305,802
-0.03(-1.09%)
Oct 19, 2023
2.850
2.890
2.750
2.760
393,339
-0.06(-2.13%)
Oct 18, 2023
3.020
3.030
2.800
2.820
660,765
-0.21(-6.93%)
Oct 17, 2023
3.070
3.135
3.020
3.030
215,097
-0.09(-2.88%)
Oct 16, 2023
3.060
3.140
3.040
3.120
220,032
+0.05(+1.63%)
Oct 13, 2023
3.020
3.090
3.010
3.070
231,896
+0.01(+0.33%)
Oct 12, 2023
3.130
3.130
3.030
3.060
447,893
-0.09(-2.86%)
Oct 11, 2023
3.170
3.229
3.150
3.150
169,126
+0.02(+0.64%)
Oct 10, 2023
3.070
3.220
3.070
3.130
315,755
+0.10(+3.30%)
Oct 09, 2023
3.060
3.060
2.960
3.030
267,569
-0.11(-3.50%)
Oct 06, 2023
2.990
3.160
2.960
3.140
345,884
+0.17(+5.72%)
Oct 05, 2023
2.980
2.985
2.925
2.970
235,176
+0.00(+0.00%)
Oct 04, 2023
2.940
3.010
2.920
2.970
573,592
+0.00(+0.00%)
Oct 03, 2023
2.940
3.000
2.920
2.970
296,151
-0.08(-2.62%)
Oct 02, 2023
3.080
3.100
3.000
3.050
352,296
-0.05(-1.61%)
Sep 29, 2023
3.190
3.210
3.090
3.100
342,303
-0.04(-1.27%)
Sep 28, 2023
3.080
3.165
3.000
3.140
662,422
+0.07(+2.28%)
Sep 27, 2023
3.070
3.160
3.060
3.070
481,333
+0.01(+0.33%)
Sep 26, 2023
3.180
3.290
3.060
3.060
677,326
-0.18(-5.56%)
Sep 25, 2023
3.190
3.240
3.210
3.240
204,674
-0.03(-0.92%)
Sep 22, 2023
3.240
3.300
3.205
3.270
349,450
+0.18(+5.83%)
Sep 21, 2023
3.100
3.180
3.074
3.090
500,780
-0.09(-2.83%)
Sep 20, 2023
3.320
3.320
3.170
3.180
605,593
-0.15(-4.50%)
Sep 19, 2023
3.400
3.445
3.310
3.330
405,085
-0.09(-2.63%)
Sep 18, 2023
3.400
3.505
3.310
3.420
508,667
-0.02(-0.58%)
Sep 15, 2023
3.500
3.500
3.400
3.440
494,998
-0.08(-2.27%)
Sep 14, 2023
3.450
3.550
3.410
3.520
959,024
+0.11(+3.23%)
Sep 13, 2023
3.420
3.480
3.390
3.410
360,639
-0.04(-1.16%)
Sep 12, 2023
3.520
3.610
3.420
3.450
847,315
-0.11(-3.09%)
Sep 11, 2023
3.700
3.760
3.510
3.560
1,017,656
-0.08(-2.20%)
Sep 08, 2023
3.740
3.752
3.590
3.640
486,288
-0.11(-2.93%)
Sep 07, 2023
3.910
3.910
3.680
3.750
643,106
-0.25(-6.25%)
Sep 06, 2023
3.990
4.080
3.982
4.000
309,590
-0.02(-0.50%)
Sep 05, 2023
3.960
4.030
3.900
4.020
264,456
-0.05(-1.23%)
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
.