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 (%)
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%)
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
.