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 (%)
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%)
Apr 03, 2023
6.000
6.100
5.335
5.440
733,784
-0.58(-9.63%)
Mar 31, 2023
5.670
6.040
5.630
6.020
1,046,154
+0.31(+5.43%)
Mar 30, 2023
5.610
5.750
5.460
5.710
440,207
+0.25(+4.58%)
Mar 29, 2023
5.220
5.470
5.180
5.460
304,989
+0.21(+4.00%)
Mar 28, 2023
5.150
5.280
5.070
5.250
430,478
+0.22(+4.37%)
Mar 27, 2023
5.130
5.162
5.010
5.030
545,020
-0.19(-3.64%)
Mar 24, 2023
5.340
5.470
5.170
5.220
430,255
-0.29(-5.26%)
Mar 23, 2023
5.410
5.650
5.260
5.510
646,878
+0.31(+5.96%)
Mar 22, 2023
5.260
5.540
4.920
5.200
956,766
-0.54(-9.41%)
Mar 21, 2023
5.580
5.770
5.500
5.740
421,677
+0.31(+5.71%)
Mar 20, 2023
5.470
5.590
5.360
5.430
276,049
-0.23(-4.06%)
Mar 17, 2023
5.790
5.810
5.553
5.660
225,991
-0.01(-0.18%)
Mar 16, 2023
5.470
5.690
5.332
5.670
318,452
+0.19(+3.47%)
Mar 15, 2023
5.360
5.500
5.190
5.480
379,840
+0.01(+0.18%)
Mar 14, 2023
5.330
5.550
5.220
5.470
405,566
+0.09(+1.67%)
Mar 13, 2023
5.280
5.420
5.180
5.380
1,248,781
-0.02(-0.37%)
Mar 10, 2023
5.400
5.530
5.300
5.400
516,835
-0.09(-1.64%)
Mar 09, 2023
5.770
5.770
5.460
5.490
909,146
-0.45(-7.58%)
Mar 08, 2023
6.180
6.420
5.910
5.940
324,336
-0.31(-4.96%)
Mar 07, 2023
6.270
6.430
6.220
6.250
552,309
-0.01(-0.16%)
Mar 06, 2023
6.500
6.600
6.250
6.260
384,172
-0.29(-4.43%)
Mar 03, 2023
6.640
6.683
6.500
6.550
584,717
+0.03(+0.46%)
Mar 02, 2023
6.310
6.540
6.310
6.520
336,335
+0.03(+0.46%)
Mar 01, 2023
6.820
6.960
6.395
6.490
400,429
+0.20(+3.18%)
Feb 28, 2023
6.220
6.370
6.180
6.290
272,645
+0.03(+0.48%)
Feb 27, 2023
6.480
6.570
6.230
6.260
478,015
+0.22(+3.64%)
Feb 24, 2023
6.180
6.250
5.980
6.040
407,369
-0.39(-6.07%)
Feb 23, 2023
6.760
6.760
6.320
6.430
482,505
-0.04(-0.62%)
Feb 22, 2023
6.350
6.593
6.330
6.470
989,120
+0.07(+1.09%)
Feb 21, 2023
6.490
6.570
6.250
6.400
438,500
-0.30(-4.48%)
Feb 17, 2023
6.800
6.820
6.610
6.700
525,350
-0.26(-3.74%)
Feb 16, 2023
7.190
7.280
6.910
6.960
438,991
-0.23(-3.20%)
Feb 15, 2023
6.850
7.200
6.835
7.190
2,134,456
+0.16(+2.28%)
Feb 14, 2023
6.990
7.160
6.890
7.030
530,019
-0.22(-3.03%)
Feb 13, 2023
6.950
7.360
6.855
7.250
601,250
+0.35(+5.07%)
Feb 10, 2023
7.020
7.055
6.701
6.900
1,221,340
-0.38(-5.22%)
Feb 09, 2023
7.760
7.760
7.250
7.280
601,388
+0.05(+0.69%)
Feb 08, 2023
7.490
7.550
7.170
7.230
490,866
-0.27(-3.60%)
Feb 07, 2023
7.510
7.659
7.260
7.500
722,641
+0.07(+0.94%)
Feb 06, 2023
7.610
7.659
7.340
7.430
713,729
-0.40(-5.11%)
Feb 03, 2023
8.080
8.280
7.750
7.830
640,979
-0.51(-6.12%)
Feb 02, 2023
8.280
8.530
8.175
8.340
975,496
+0.13(+1.58%)
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
.