NASDAQ:BZUN
Baozun Inc. Stock Price (Quote)
$2.35
-0.0300 (-1.26%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.93 | Wednesday, 17th Apr 2024 BZUN stock ended at $2.35. This is 1.26% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $2.34 to a day high of $2.41. |
| 90 days | $1.92 | $3.05 | |
| 52 weeks | $1.90 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| 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 |
