NASDAQ:BZUN
$7.83
(
-6.12%
)
Friday, 3rd Feb 2023
Baozun Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.95 | $8.62 | Friday, 3rd Feb 2023 BZUN stock ended at $7.83. This is 6.12% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.84% from a day low at $7.75 to a day high of $8.28. |
| 90 days | $3.41 | $8.62 | |
| 52 weeks | $3.41 | $13.51 |
Historical Baozun Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $8.08 | $8.28 | $7.75 | $7.83 | 636 263 |
| 2023-02-02 | $8.28 | $8.53 | $8.18 | $8.34 | 975 466 |
| 2023-02-01 | $7.73 | $8.62 | $7.73 | $8.21 | 1 418 041 |
| 2023-01-31 | $7.37 | $7.61 | $7.27 | $7.61 | 782 065 |
| 2023-01-30 | $7.67 | $7.87 | $7.35 | $7.40 | 1 021 072 |
| 2023-01-27 | $8.16 | $8.31 | $8.06 | $8.13 | 390 886 |
| 2023-01-26 | $8.03 | $8.21 | $7.87 | $8.18 | 612 734 |
| 2023-01-25 | $7.81 | $7.84 | $7.54 | $7.80 | 722 811 |
| 2023-01-24 | $7.95 | $8.07 | $7.84 | $7.89 | 486 570 |
| 2023-01-23 | $7.70 | $8.10 | $7.61 | $8.08 | 973 019 |
| 2023-01-20 | $7.37 | $7.63 | $7.33 | $7.50 | 1 536 600 |
| 2023-01-19 | $6.92 | $7.13 | $6.86 | $7.07 | 497 300 |
| 2023-01-18 | $7.61 | $7.61 | $6.93 | $6.96 | 672 833 |
| 2023-01-17 | $7.66 | $7.90 | $7.19 | $7.35 | 1 363 800 |
| 2023-01-13 | $7.28 | $8.31 | $7.28 | $8.12 | 1 530 299 |
| 2023-01-12 | $7.00 | $7.46 | $6.92 | $7.37 | 1 244 300 |
| 2023-01-11 | $6.70 | $7.24 | $6.60 | $7.08 | 1 916 786 |
| 2023-01-10 | $6.31 | $6.42 | $6.13 | $6.35 | 383 200 |
| 2023-01-09 | $6.40 | $6.58 | $6.21 | $6.27 | 1 007 128 |
| 2023-01-06 | $6.27 | $6.40 | $5.95 | $6.13 | 847 800 |
| 2023-01-05 | $6.40 | $6.67 | $6.26 | $6.38 | 1 108 541 |
| 2023-01-04 | $6.12 | $6.79 | $5.97 | $6.58 | 1 987 697 |
| 2023-01-03 | $5.60 | $5.90 | $5.51 | $5.64 | 1 163 600 |
| 2022-12-30 | $4.89 | $5.39 | $4.87 | $5.30 | 2 092 520 |
| 2022-12-29 | $4.90 | $5.20 | $4.82 | $5.14 | 462 103 |
| 2022-12-28 | $5.13 | $5.20 | $4.81 | $4.81 | 429 803 |
| 2022-12-27 | $5.06 | $5.35 | $5.04 | $5.29 | 512 888 |
| 2022-12-23 | $5.22 | $5.28 | $5.01 | $5.01 | 295 829 |
| 2022-12-22 | $5.39 | $5.44 | $5.15 | $5.22 | 581 263 |
| 2022-12-21 | $4.95 | $5.49 | $4.87 | $5.46 | 848 211 |
| 2022-12-20 | $4.80 | $5.03 | $4.72 | $4.97 | 487 939 |
| 2022-12-19 | $5.13 | $5.13 | $4.86 | $4.93 | 514 592 |
| 2022-12-16 | $5.27 | $5.44 | $5.15 | $5.15 | 783 583 |
| 2022-12-15 | $5.45 | $5.60 | $5.20 | $5.24 | 967 859 |
| 2022-12-14 | $5.31 | $5.52 | $5.06 | $5.50 | 1 081 708 |
| 2022-12-13 | $5.24 | $5.59 | $5.15 | $5.26 | 981 965 |
| 2022-12-12 | $5.55 | $5.58 | $4.85 | $5.02 | 1 896 834 |
| 2022-12-09 | $5.08 | $6.06 | $4.96 | $5.80 | 2 702 081 |
| 2022-12-08 | $4.79 | $5.25 | $4.70 | $5.18 | 1 395 551 |
| 2022-12-07 | $4.51 | $4.58 | $4.35 | $4.57 | 824 647 |
| 2022-12-06 | $4.82 | $4.88 | $4.54 | $4.67 | 996 767 |
| 2022-12-05 | $5.17 | $5.27 | $4.68 | $4.78 | 1 678 021 |
| 2022-12-02 | $4.30 | $5.14 | $4.30 | $5.08 | 2 292 478 |
| 2022-12-01 | $4.30 | $4.46 | $4.20 | $4.34 | 564 543 |
| 2022-11-30 | $4.00 | $4.56 | $4.00 | $4.34 | 2 803 251 |
| 2022-11-29 | $4.54 | $4.54 | $3.91 | $4.02 | 1 297 529 |
| 2022-11-28 | $4.00 | $4.38 | $4.00 | $4.17 | 1 032 562 |
| 2022-11-25 | $4.01 | $4.06 | $3.91 | $4.03 | 300 642 |
| 2022-11-23 | $4.06 | $4.19 | $4.01 | $4.11 | 553 161 |
| 2022-11-22 | $3.93 | $4.06 | $3.91 | $4.03 | 475 423 |
About Baozun Inc.
Baozun Inc., through its subsidiaries, provides e-commerce solutions to brand partners in the People's Republic of China. The company offers IT infrastructure setup and integration, online store design and setup, online store operations, visual merchandising and marketing campaigns, customer services, and warehousing and order fulfilment. It serves brand partners in various categories, including apparel and accessories; appliances; electronics; h... BZUN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
