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
)
3.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
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
3.380
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
.