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
)
2.720
UNCHANGED
Streaming Delayed Price
Updated: 10:48 AM EDT, Apr 30, 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 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%)
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
.