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 (%)
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%)
Jan 04, 2016
7.850
7.880
7.340
7.470
522,512
-0.74(-9.01%)
Dec 31, 2015
8.120
8.210
8.210
8.210
213,200
+0.00(+0.00%)
Dec 30, 2015
8.100
8.250
8.100
8.210
170,147
+0.05(+0.61%)
Dec 29, 2015
8.210
8.370
7.750
8.160
371,191
-0.21(-2.51%)
Dec 28, 2015
8.670
8.850
8.300
8.370
133,896
-0.19(-2.22%)
Dec 24, 2015
8.450
8.560
8.560
8.560
153,000
+0.15(+1.78%)
Dec 23, 2015
8.700
8.820
8.240
8.410
531,722
-0.41(-4.65%)
Dec 22, 2015
8.870
8.880
8.650
8.820
103,642
+0.10(+1.15%)
Dec 21, 2015
9.000
9.000
8.650
8.720
208,780
-0.14(-1.58%)
Dec 18, 2015
8.780
8.980
8.700
8.860
416,620
+0.29(+3.38%)
Dec 17, 2015
8.590
8.940
8.520
8.570
277,148
-0.06(-0.70%)
Dec 16, 2015
8.500
8.660
8.292
8.630
364,295
+0.20(+2.37%)
Dec 15, 2015
8.150
8.500
8.060
8.430
414,124
+0.38(+4.72%)
Dec 14, 2015
8.000
8.265
7.900
8.050
128,256
+0.00(+0.00%)
Dec 11, 2015
8.200
8.312
7.870
8.050
388,178
-0.38(-4.51%)
Dec 10, 2015
8.200
8.550
7.720
8.430
315,946
+0.38(+4.72%)
Dec 09, 2015
8.290
8.525
7.780
8.050
551,573
-0.06(-0.74%)
Dec 08, 2015
7.460
8.120
7.370
8.110
299,431
+0.45(+5.87%)
Dec 07, 2015
7.780
7.825
7.580
7.660
153,956
-0.25(-3.16%)
Dec 04, 2015
7.870
7.980
7.660
7.910
197,852
+0.13(+1.67%)
Dec 03, 2015
8.230
8.230
7.600
7.780
251,383
-0.33(-4.07%)
Dec 02, 2015
8.230
8.340
8.000
8.110
227,828
-0.08(-0.98%)
Dec 01, 2015
7.800
8.340
7.800
8.190
290,313
+0.38(+4.87%)
Nov 30, 2015
8.370
8.710
7.760
7.810
776,078
-0.98(-11.15%)
Nov 27, 2015
9.160
9.190
8.000
8.790
861,329
-0.71(-7.47%)
Nov 25, 2015
9.000
9.500
9.500
9.500
1,564,100
+0.62(+6.98%)
Nov 24, 2015
8.440
9.000
8.110
8.880
2,044,397
+0.91(+11.42%)
Nov 23, 2015
7.830
8.170
7.580
7.970
510,332
+0.37(+4.87%)
Nov 20, 2015
6.970
7.740
6.810
7.600
362,028
+0.73(+10.63%)
Nov 19, 2015
6.800
7.080
6.670
6.870
188,369
+0.09(+1.33%)
Nov 18, 2015
6.890
6.890
6.410
6.780
171,586
+0.09(+1.35%)
Nov 17, 2015
6.530
6.720
6.420
6.690
204,043
+0.34(+5.35%)
Nov 16, 2015
6.080
6.470
6.050
6.350
141,823
+0.22(+3.59%)
Nov 13, 2015
6.800
7.100
6.090
6.130
504,479
-0.87(-12.43%)
Nov 12, 2015
6.260
7.180
6.161
7.000
293,474
+0.18(+2.64%)
Nov 11, 2015
6.930
7.050
6.610
6.820
186,089
-0.11(-1.59%)
Nov 10, 2015
7.190
7.360
6.610
6.930
383,590
-0.38(-5.20%)
Nov 09, 2015
7.210
7.530
7.100
7.310
283,932
+0.01(+0.14%)
Nov 06, 2015
7.500
7.520
7.000
7.300
562,736
-0.15(-2.01%)
Nov 05, 2015
7.810
7.970
7.310
7.450
519,703
-0.40(-5.10%)
Nov 04, 2015
8.220
8.240
7.700
7.850
248,804
-0.24(-2.97%)
Nov 03, 2015
8.170
8.430
8.000
8.090
239,683
-0.26(-3.11%)
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
.