Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Baozun Inc. Stock Price (Quote) NASDAQ:BZUN
$9.27 ( -6.36% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.15 | $10.09 | Friday, 27th May 2022 BZUN stock ended at $9.27. This is 6.36% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 8.31% from a day low at $9.03 to a day high of $9.78. |
| 90 days | $5.41 | $11.12 | |
| 52 weeks | $5.41 | $38.15 |
Historical Baozun Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $9.66 | $9.78 | $9.03 | $9.27 | 1 406 435 |
| 2022-05-26 | $8.03 | $10.09 | $8.03 | $9.90 | 2 110 612 |
| 2022-05-25 | $7.60 | $7.95 | $7.56 | $7.89 | 828 108 |
| 2022-05-24 | $8.02 | $8.16 | $7.53 | $7.57 | 774 799 |
| 2022-05-23 | $8.70 | $8.84 | $8.06 | $8.28 | 832 630 |
| 2022-05-20 | $8.80 | $9.02 | $8.43 | $8.57 | 736 137 |
| 2022-05-19 | $8.02 | $8.98 | $8.02 | $8.64 | 948 825 |
| 2022-05-18 | $7.99 | $8.54 | $7.90 | $8.11 | 608 575 |
| 2022-05-17 | $8.18 | $8.97 | $8.02 | $8.24 | 1 059 654 |
| 2022-05-16 | $7.67 | $8.28 | $7.58 | $7.82 | 1 461 515 |
| 2022-05-13 | $7.12 | $7.77 | $7.08 | $7.64 | 1 100 188 |
| 2022-05-12 | $6.63 | $7.02 | $6.15 | $6.80 | 4 381 185 |
| 2022-05-11 | $7.13 | $7.22 | $6.54 | $6.56 | 837 472 |
| 2022-05-10 | $6.86 | $7.02 | $6.57 | $6.91 | 675 867 |
| 2022-05-09 | $7.10 | $7.30 | $6.59 | $6.68 | 818 664 |
| 2022-05-06 | $7.59 | $7.75 | $7.35 | $7.42 | 1 097 191 |
| 2022-05-05 | $8.21 | $8.39 | $7.67 | $7.79 | 607 995 |
| 2022-05-04 | $8.00 | $8.51 | $7.80 | $8.48 | 570 901 |
| 2022-05-03 | $7.88 | $8.34 | $7.85 | $8.27 | 594 527 |
| 2022-05-02 | $7.51 | $8.15 | $7.48 | $8.08 | 769 772 |
| 2022-04-29 | $7.85 | $8.34 | $7.61 | $7.64 | 879 241 |
| 2022-04-28 | $7.30 | $7.30 | $6.71 | $7.07 | 514 893 |
| 2022-04-27 | $6.90 | $7.31 | $6.71 | $7.20 | 1 171 713 |
| 2022-04-26 | $7.09 | $7.09 | $6.66 | $6.68 | 1 029 380 |
| 2022-04-25 | $6.72 | $7.16 | $6.72 | $7.03 | 1 015 975 |
| 2022-04-22 | $7.16 | $7.40 | $6.94 | $6.96 | 109 814 |
| 2022-04-21 | $7.16 | $7.31 | $6.85 | $6.93 | 1 466 500 |
| 2022-04-20 | $7.70 | $7.70 | $7.16 | $7.18 | 1 383 100 |
| 2022-04-19 | $7.34 | $7.77 | $7.17 | $7.73 | 1 410 700 |
| 2022-04-18 | $7.80 | $7.81 | $7.38 | $7.54 | 1 250 900 |
| 2022-04-14 | $8.22 | $8.33 | $7.90 | $7.97 | 423 450 |
| 2022-04-13 | $8.19 | $8.48 | $8.06 | $8.28 | 253 414 |
| 2022-04-12 | $8.33 | $8.40 | $7.90 | $8.11 | 507 817 |
| 2022-04-11 | $8.27 | $8.50 | $7.95 | $8.12 | 412 591 |
| 2022-04-08 | $8.34 | $8.49 | $8.22 | $8.29 | 420 817 |
| 2022-04-07 | $8.83 | $8.92 | $8.21 | $8.39 | 1 468 300 |
| 2022-04-06 | $9.14 | $9.14 | $8.72 | $8.99 | 1 410 000 |
| 2022-04-05 | $9.93 | $9.93 | $9.11 | $9.17 | 1 817 300 |
| 2022-04-04 | $9.39 | $10.44 | $9.15 | $9.95 | 2 612 300 |
| 2022-04-01 | $9.25 | $9.44 | $8.72 | $9.00 | 1 920 140 |
| 2022-03-31 | $8.94 | $9.14 | $8.16 | $8.59 | 3 103 741 |
| 2022-03-30 | $9.00 | $9.29 | $8.82 | $8.94 | 2 247 318 |
| 2022-03-29 | $8.61 | $9.70 | $8.61 | $9.16 | 3 868 000 |
| 2022-03-28 | $8.19 | $8.51 | $8.02 | $8.38 | 2 810 400 |
| 2022-03-25 | $8.00 | $8.22 | $7.88 | $8.12 | 2 394 500 |
| 2022-03-24 | $8.03 | $8.28 | $7.75 | $8.12 | 2 811 000 |
| 2022-03-23 | $7.89 | $8.73 | $7.70 | $8.08 | 2 922 400 |
| 2022-03-22 | $7.58 | $8.54 | $7.58 | $7.96 | 3 402 962 |
| 2022-03-21 | $7.05 | $7.20 | $6.84 | $6.91 | 1 269 292 |
| 2022-03-18 | $7.01 | $7.47 | $6.87 | $7.27 | 2 358 664 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
