Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Baozun Inc. Stock Price (Quote) NASDAQ:BZUN
$19.16 ( -1.14% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.25 | $20.73 | Monday, 25th Oct 2021 BZUN stock ended at $19.16. This is 1.14% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 5.01% from a day low at $18.80 to a day high of $19.74. |
| 90 days | $16.25 | $27.18 | |
| 52 weeks | $16.25 | $57.00 |
Historical Baozun Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $19.74 | $19.74 | $18.80 | $19.16 | 639 873 |
| 2021-10-22 | $19.73 | $20.28 | $19.31 | $19.38 | 681 930 |
| 2021-10-21 | $20.24 | $20.43 | $19.51 | $19.53 | 900 397 |
| 2021-10-20 | $19.90 | $20.73 | $19.51 | $20.56 | 1 290 472 |
| 2021-10-19 | $19.25 | $19.78 | $19.02 | $19.71 | 944 803 |
| 2021-10-18 | $19.26 | $19.74 | $18.81 | $18.89 | 929 577 |
| 2021-10-15 | $19.01 | $19.55 | $18.74 | $19.31 | 922 316 |
| 2021-10-14 | $19.81 | $20.00 | $18.66 | $18.81 | 1 294 882 |
| 2021-10-13 | $19.00 | $20.23 | $18.86 | $19.84 | 1 023 648 |
| 2021-10-12 | $18.96 | $19.79 | $18.70 | $18.99 | 836 004 |
| 2021-10-11 | $19.75 | $20.26 | $18.98 | $18.98 | 1 343 969 |
| 2021-10-08 | $18.89 | $19.40 | $18.40 | $19.35 | 746 723 |
| 2021-10-07 | $17.94 | $19.34 | $17.79 | $18.88 | 1 803 931 |
| 2021-10-06 | $16.76 | $17.39 | $16.66 | $17.14 | 641 416 |
| 2021-10-05 | $16.60 | $17.19 | $16.35 | $17.08 | 802 581 |
| 2021-10-04 | $16.81 | $16.93 | $16.25 | $16.60 | 1 021 551 |
| 2021-10-01 | $17.49 | $17.61 | $16.67 | $17.11 | 1 053 111 |
| 2021-09-30 | $17.54 | $17.88 | $17.30 | $17.53 | 514 233 |
| 2021-09-29 | $17.52 | $17.96 | $17.25 | $17.28 | 889 316 |
| 2021-09-28 | $18.19 | $18.47 | $17.43 | $17.70 | 812 081 |
| 2021-09-27 | $17.64 | $18.26 | $17.44 | $17.99 | 932 399 |
| 2021-09-24 | $18.81 | $18.99 | $17.60 | $17.68 | 1 532 841 |
| 2021-09-23 | $19.72 | $19.77 | $18.78 | $19.37 | 816 976 |
| 2021-09-22 | $19.15 | $19.97 | $19.10 | $19.56 | 603 077 |
| 2021-09-21 | $18.81 | $19.60 | $18.68 | $18.84 | 1 294 069 |
| 2021-09-20 | $19.37 | $19.37 | $18.38 | $18.80 | 1 081 237 |
| 2021-09-17 | $20.39 | $20.58 | $19.83 | $20.27 | 1 287 793 |
| 2021-09-16 | $20.02 | $20.31 | $19.55 | $20.21 | 629 280 |
| 2021-09-15 | $20.33 | $20.60 | $19.75 | $20.46 | 822 874 |
| 2021-09-14 | $21.67 | $21.67 | $20.53 | $20.73 | 492 663 |
| 2021-09-13 | $21.93 | $22.39 | $20.90 | $21.74 | 760 906 |
| 2021-09-10 | $23.53 | $23.78 | $22.02 | $22.05 | 475 212 |
| 2021-09-09 | $23.01 | $23.01 | $21.85 | $22.58 | 728 323 |
| 2021-09-08 | $23.50 | $23.50 | $22.05 | $22.96 | 889 723 |
| 2021-09-07 | $24.50 | $25.05 | $23.61 | $23.71 | 863 674 |
| 2021-09-03 | $24.03 | $24.53 | $23.70 | $24.39 | 538 585 |
| 2021-09-02 | $24.27 | $24.77 | $23.66 | $24.27 | 659 654 |
| 2021-09-01 | $24.01 | $24.77 | $23.78 | $24.20 | 1 181 000 |
| 2021-08-31 | $22.68 | $24.08 | $22.31 | $24.08 | 2 086 009 |
| 2021-08-30 | $22.50 | $22.64 | $21.59 | $21.96 | 1 207 770 |
| 2021-08-27 | $23.23 | $23.23 | $22.23 | $22.78 | 660 795 |
| 2021-08-26 | $22.57 | $23.58 | $22.50 | $23.45 | 884 623 |
| 2021-08-25 | $22.24 | $23.51 | $21.55 | $22.80 | 1 215 042 |
| 2021-08-24 | $21.30 | $22.81 | $21.20 | $22.45 | 2 081 342 |
| 2021-08-23 | $19.10 | $20.82 | $19.00 | $20.77 | 2 036 730 |
| 2021-08-20 | $19.07 | $19.62 | $18.40 | $18.65 | 1 829 911 |
| 2021-08-19 | $19.38 | $19.95 | $18.87 | $19.15 | 2 094 703 |
| 2021-08-18 | $21.20 | $21.81 | $20.35 | $21.14 | 907 963 |
| 2021-08-17 | $20.28 | $21.87 | $20.02 | $21.05 | 1 023 455 |
| 2021-08-16 | $21.93 | $22.05 | $20.82 | $20.87 | 983 891 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
