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 (%)
Mar 31, 2016
5.810
6.000
5.810
5.840
158,407
-0.05(-0.85%)
Mar 30, 2016
5.810
6.000
5.810
5.890
188,138
+0.19(+3.33%)
Mar 29, 2016
5.690
5.750
5.500
5.700
119,066
+0.02(+0.35%)
Mar 28, 2016
5.740
5.830
5.600
5.680
156,834
-0.16(-2.74%)
Mar 24, 2016
5.930
5.840
5.840
5.840
121,300
+0.00(+0.00%)
Mar 23, 2016
6.020
6.070
5.760
5.840
98,204
-0.18(-2.99%)
Mar 22, 2016
6.080
6.150
5.910
6.020
256,390
-0.05(-0.82%)
Mar 21, 2016
6.100
6.200
5.990
6.070
315,864
+0.22(+3.76%)
Mar 18, 2016
5.820
5.990
5.765
5.850
173,920
+0.07(+1.21%)
Mar 17, 2016
5.690
5.880
5.650
5.780
71,202
+0.03(+0.52%)
Mar 16, 2016
5.690
5.800
5.600
5.750
68,157
+0.06(+1.05%)
Mar 15, 2016
5.820
5.820
5.610
5.690
86,020
-0.19(-3.23%)
Mar 14, 2016
5.840
5.950
5.820
5.880
137,820
+0.00(+0.00%)
Mar 11, 2016
5.820
5.880
5.730
5.880
75,653
+0.16(+2.80%)
Mar 10, 2016
5.970
5.990
5.600
5.720
124,254
-0.23(-3.87%)
Mar 09, 2016
5.800
5.970
5.790
5.950
115,484
+0.15(+2.59%)
Mar 08, 2016
5.930
5.990
5.750
5.800
163,769
-0.15(-2.52%)
Mar 07, 2016
5.810
6.100
5.810
5.950
212,408
+0.06(+1.02%)
Mar 04, 2016
5.500
6.100
5.420
5.890
389,047
+0.50(+9.28%)
Mar 03, 2016
5.630
5.650
5.350
5.390
238,914
-0.28(-4.94%)
Mar 02, 2016
5.980
5.980
5.650
5.670
155,665
-0.23(-3.90%)
Mar 01, 2016
6.030
6.300
5.710
5.900
239,139
+0.00(+0.00%)
Feb 29, 2016
6.040
6.150
5.880
5.900
126,589
-0.12(-1.99%)
Feb 26, 2016
5.790
6.230
5.790
6.020
178,155
+0.24(+4.15%)
Feb 25, 2016
5.610
5.780
5.460
5.780
52,316
+0.10(+1.76%)
Feb 24, 2016
5.880
5.900
5.410
5.680
278,620
-0.34(-5.65%)
Feb 23, 2016
6.000
6.210
5.930
6.020
145,451
+0.01(+0.17%)
Feb 22, 2016
5.720
6.070
5.720
6.010
207,210
+0.35(+6.18%)
Feb 19, 2016
5.600
5.700
5.550
5.660
68,687
-0.01(-0.18%)
Feb 18, 2016
5.480
5.680
5.240
5.670
189,648
+0.27(+5.00%)
Feb 17, 2016
5.410
5.470
5.090
5.400
246,062
+0.23(+4.45%)
Feb 16, 2016
5.890
5.990
5.100
5.170
761,124
+0.26(+5.30%)
Feb 12, 2016
5.250
4.910
4.910
4.910
255,800
-0.17(-3.35%)
Feb 11, 2016
5.000
5.270
5.000
5.080
116,840
-0.34(-6.27%)
Feb 10, 2016
5.420
5.580
5.400
5.420
69,192
+0.06(+1.12%)
Feb 09, 2016
5.260
5.520
5.260
5.360
112,668
+0.01(+0.19%)
Feb 08, 2016
5.900
5.900
5.310
5.350
165,043
-0.61(-10.23%)
Feb 05, 2016
6.000
6.130
5.828
5.960
182,241
-0.07(-1.16%)
Feb 04, 2016
6.180
6.265
6.015
6.030
341,972
-0.20(-3.21%)
Feb 03, 2016
6.380
6.520
6.100
6.230
259,411
-0.13(-2.04%)
Feb 02, 2016
6.430
6.530
6.310
6.360
169,010
-0.11(-1.78%)
Feb 01, 2016
6.500
6.650
6.400
6.475
180,566
-0.12(-1.89%)
Jan 29, 2016
6.500
6.790
6.470
6.600
196,100
+0.11(+1.69%)
Jan 28, 2016
6.320
6.567
6.300
6.490
360,675
+0.24(+3.84%)
Jan 27, 2016
6.320
6.430
6.210
6.250
282,230
-0.15(-2.34%)
Jan 26, 2016
6.680
6.680
6.330
6.400
280,944
-0.30(-4.48%)
Jan 25, 2016
6.780
6.990
6.620
6.700
306,877
-0.03(-0.45%)
Jan 22, 2016
6.750
6.870
6.600
6.730
248,302
+0.26(+4.02%)
Jan 21, 2016
6.240
6.700
5.970
6.470
341,264
+0.33(+5.37%)
Jan 20, 2016
6.290
6.350
5.910
6.140
476,947
-0.32(-4.95%)
Jan 19, 2016
6.710
6.800
6.400
6.460
311,415
-0.07(-1.07%)
Jan 15, 2016
6.570
6.530
6.530
6.530
250,000
-0.41(-5.91%)
Jan 14, 2016
6.670
7.050
6.370
6.940
217,249
+0.41(+6.28%)
Jan 13, 2016
6.770
7.000
6.510
6.530
215,105
-0.19(-2.83%)
Jan 12, 2016
6.660
6.790
6.500
6.720
165,318
+0.21(+3.23%)
Jan 11, 2016
6.760
6.867
6.500
6.510
499,213
-0.24(-3.56%)
Jan 08, 2016
7.000
7.180
6.680
6.750
378,126
-0.02(-0.30%)
Jan 07, 2016
7.110
7.290
6.760
6.770
762,899
-0.75(-9.97%)
Jan 06, 2016
7.550
7.750
7.410
7.520
216,225
-0.03(-0.40%)
Jan 05, 2016
7.480
7.690
7.390
7.550
239,612
+0.08(+1.07%)
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
.