NASDAQ:BZUN
$4.28
(
4.90%
)
Friday, 2nd Jun 2023
Baozun Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.74 | $4.75 | Friday, 2nd Jun 2023 BZUN stock ended at $4.28. This is 4.9% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.80% from a day low at $4.21 to a day high of $4.37. |
| 90 days | $3.74 | $6.60 | |
| 52 weeks | $3.41 | $12.09 |
Historical Baozun Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $4.22 | $4.37 | $4.21 | $4.28 | 522 691 |
| 2023-06-01 | $3.95 | $4.18 | $3.93 | $4.08 | 466 381 |
| 2023-05-31 | $3.90 | $3.95 | $3.74 | $3.93 | 653 702 |
| 2023-05-30 | $4.18 | $4.22 | $3.88 | $3.96 | 544 603 |
| 2023-05-26 | $4.08 | $4.18 | $3.85 | $4.10 | 405 639 |
| 2023-05-25 | $4.10 | $4.32 | $3.81 | $3.84 | 922 526 |
| 2023-05-24 | $4.21 | $4.30 | $4.13 | $4.25 | 688 259 |
| 2023-05-23 | $4.33 | $4.47 | $4.25 | $4.29 | 652 482 |
| 2023-05-22 | $4.45 | $4.54 | $4.44 | $4.45 | 393 301 |
| 2023-05-19 | $4.47 | $4.51 | $4.33 | $4.37 | 347 408 |
| 2023-05-18 | $4.66 | $4.66 | $4.39 | $4.45 | 406 005 |
| 2023-05-17 | $4.54 | $4.67 | $4.47 | $4.60 | 372 514 |
| 2023-05-16 | $4.69 | $4.73 | $4.56 | $4.63 | 432 161 |
| 2023-05-15 | $4.52 | $4.72 | $4.45 | $4.69 | 410 128 |
| 2023-05-12 | $4.48 | $4.51 | $4.35 | $4.36 | 427 186 |
| 2023-05-11 | $4.29 | $4.66 | $4.25 | $4.61 | 505 488 |
| 2023-05-10 | $4.43 | $4.49 | $4.26 | $4.30 | 666 284 |
| 2023-05-09 | $4.44 | $4.53 | $4.38 | $4.42 | 501 982 |
| 2023-05-08 | $4.75 | $4.75 | $4.53 | $4.63 | 297 823 |
| 2023-05-05 | $4.65 | $4.69 | $4.57 | $4.63 | 332 049 |
| 2023-05-04 | $4.50 | $4.58 | $4.45 | $4.55 | 260 535 |
| 2023-05-03 | $4.35 | $4.51 | $4.25 | $4.41 | 338 043 |
| 2023-05-02 | $4.58 | $4.58 | $4.23 | $4.36 | 495 985 |
| 2023-05-01 | $4.56 | $4.70 | $4.56 | $4.68 | 146 833 |
| 2023-04-28 | $4.49 | $4.67 | $4.44 | $4.63 | 384 311 |
| 2023-04-27 | $4.40 | $4.55 | $4.36 | $4.52 | 288 532 |
| 2023-04-26 | $4.49 | $4.49 | $4.29 | $4.38 | 335 120 |
| 2023-04-25 | $4.45 | $4.47 | $4.26 | $4.28 | 450 155 |
| 2023-04-24 | $4.78 | $4.78 | $4.49 | $4.49 | 501 085 |
| 2023-04-21 | $4.75 | $4.82 | $4.74 | $4.77 | 331 321 |
| 2023-04-20 | $4.83 | $5.00 | $4.75 | $4.81 | 339 810 |
| 2023-04-19 | $4.80 | $4.90 | $4.75 | $4.87 | 347 964 |
| 2023-04-18 | $4.91 | $4.94 | $4.82 | $4.92 | 360 653 |
| 2023-04-17 | $4.90 | $4.92 | $4.80 | $4.89 | 344 375 |
| 2023-04-14 | $5.02 | $5.09 | $4.75 | $4.79 | 609 714 |
| 2023-04-13 | $5.13 | $5.20 | $5.02 | $5.06 | 496 534 |
| 2023-04-12 | $5.21 | $5.28 | $5.01 | $5.02 | 636 919 |
| 2023-04-11 | $5.34 | $5.37 | $5.24 | $5.25 | 246 989 |
| 2023-04-10 | $5.16 | $5.27 | $5.14 | $5.22 | 203 168 |
| 2023-04-06 | $5.19 | $5.29 | $5.11 | $5.25 | 256 272 |
| 2023-04-05 | $5.29 | $5.30 | $5.11 | $5.17 | 400 874 |
| 2023-04-04 | $5.42 | $5.50 | $5.21 | $5.35 | 340 576 |
| 2023-04-03 | $6.00 | $6.10 | $5.34 | $5.44 | 733 764 |
| 2023-03-31 | $5.67 | $6.04 | $5.63 | $6.02 | 1 045 752 |
| 2023-03-30 | $5.61 | $5.75 | $5.46 | $5.71 | 440 171 |
| 2023-03-29 | $5.22 | $5.47 | $5.18 | $5.46 | 304 983 |
| 2023-03-28 | $5.15 | $5.28 | $5.07 | $5.25 | 430 443 |
| 2023-03-27 | $5.13 | $5.16 | $5.01 | $5.03 | 545 020 |
| 2023-03-24 | $5.34 | $5.47 | $5.17 | $5.22 | 430 034 |
| 2023-03-23 | $5.41 | $5.65 | $5.26 | $5.51 | 646 878 |
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.
