GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Baozun Inc. Stock Price (Quote) NASDAQ:BZUN

$35.41 ( -2.16% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $33.16 $38.15 Friday, 18th Jun 2021 BZUN stock ended at $35.41. This is 2.16% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.77% from a day low at $35.40 to a day high of $36.38.
90 days $30.07 $43.99
52 weeks $30.07 $57.00

Historical Baozun Inc. prices

Date Open High Low Close Volume
2021-06-18 $36.19 $36.38 $35.40 $35.41 401 066
2021-06-17 $36.19 $36.50 $35.71 $36.19 292 389
2021-06-16 $36.00 $36.44 $35.39 $36.10 241 589
2021-06-15 $37.40 $37.40 $35.91 $36.15 400 017
2021-06-14 $37.21 $37.54 $36.63 $37.28 373 161
2021-06-11 $35.51 $37.12 $35.43 $37.05 641 220
2021-06-10 $36.47 $36.66 $35.32 $35.59 262 986
2021-06-09 $36.61 $38.15 $35.74 $35.88 1 005 969
2021-06-08 $34.38 $35.89 $33.39 $35.85 804 532
2021-06-07 $34.16 $34.50 $33.41 $33.95 540 592
2021-06-04 $36.04 $36.34 $34.38 $34.53 674 005
2021-06-03 $36.08 $36.63 $35.18 $35.88 497 817
2021-06-02 $36.82 $37.05 $35.91 $36.64 554 183
2021-06-01 $35.44 $37.58 $35.35 $37.18 1 121 518
2021-05-28 $35.51 $36.06 $34.38 $34.69 753 844
2021-05-27 $36.07 $36.48 $35.10 $35.53 1 843 416
2021-05-26 $36.29 $36.48 $35.44 $35.93 557 107
2021-05-25 $35.51 $36.70 $35.51 $35.80 903 863
2021-05-24 $36.31 $36.35 $35.39 $35.42 510 002
2021-05-21 $36.43 $36.87 $35.30 $36.06 894 020
2021-05-20 $35.39 $37.46 $35.38 $36.50 1 310 755
2021-05-19 $33.49 $35.80 $33.16 $35.38 745 680
2021-05-18 $33.42 $36.19 $33.00 $34.47 1 091 529
2021-05-17 $32.18 $32.50 $31.62 $32.07 496 377
2021-05-14 $31.25 $32.85 $31.25 $32.26 785 989
2021-05-13 $31.81 $32.33 $30.07 $30.80 710 086
2021-05-12 $31.87 $32.47 $31.29 $31.81 538 286
2021-05-11 $31.10 $32.57 $30.30 $32.30 578 116
2021-05-10 $33.16 $33.16 $31.30 $31.52 482 561
2021-05-07 $33.45 $33.50 $32.51 $32.92 406 589
2021-05-06 $32.78 $33.29 $31.90 $32.94 655 983
2021-05-05 $33.50 $33.70 $32.40 $32.50 416 901
2021-05-04 $33.89 $34.19 $32.91 $33.21 454 829
2021-05-03 $34.60 $34.81 $33.80 $34.07 392 587
2021-04-30 $35.02 $35.37 $34.64 $34.71 324 581
2021-04-29 $36.36 $36.36 $35.21 $35.48 285 448
2021-04-28 $36.36 $36.72 $36.02 $36.36 470 491
2021-04-27 $37.23 $37.26 $36.25 $36.42 346 844
2021-04-26 $37.32 $37.58 $36.59 $36.98 253 896
2021-04-23 $36.35 $37.21 $36.35 $37.01 288 923
2021-04-22 $35.56 $37.07 $35.51 $36.06 454 062
2021-04-21 $34.38 $35.74 $34.38 $35.69 296 306
2021-04-20 $35.68 $35.78 $34.26 $34.84 1 421 617
2021-04-19 $35.60 $36.05 $35.35 $35.87 1 011 047
2021-04-16 $34.67 $35.55 $34.16 $35.50 924 849
2021-04-15 $35.96 $35.96 $33.93 $34.33 868 694
2021-04-14 $35.17 $36.49 $35.05 $35.43 636 141
2021-04-13 $35.02 $35.09 $34.44 $34.94 598 658
2021-04-12 $35.49 $35.50 $34.22 $34.47 694 986
2021-04-09 $36.17 $36.17 $34.71 $35.15 1 135 083

About Baozun Inc.

Baozun Inc. provides e-commerce solutions for brand partners in the People’s Republic of China. It offers end-to-end e-commerce solutions, including IT infrastructure setup and integration, online store design and setup, visual merchandizing and marketing campaigns, store operations, customer services, warehousing, and order fulfillment. The company also operates Maikefeng mobile application that offers various branded products. It serves brand ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT