NASDAQ:BZUN
Baozun Inc. Stock Price (Quote)
$2.32
-0.0600 (-2.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.93 | Friday, 19th Apr 2024 BZUN stock ended at $2.32. This is 2.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $2.26 to a day high of $2.37. |
| 90 days | $1.92 | $3.05 | |
| 52 weeks | $1.90 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $39.05 | $39.80 | $38.31 | $38.84 | 1 676 703 |
| 2020-11-30 | $38.63 | $38.75 | $36.81 | $37.16 | 1 195 340 |
| 2020-11-27 | $39.03 | $41.00 | $38.62 | $38.97 | 847 062 |
| 2020-11-25 | $37.74 | $38.55 | $36.75 | $38.05 | 1 154 447 |
| 2020-11-24 | $39.01 | $39.30 | $37.27 | $37.47 | 1 954 955 |
| 2020-11-23 | $40.50 | $42.15 | $37.70 | $38.64 | 2 862 161 |
| 2020-11-20 | $40.95 | $42.42 | $40.18 | $41.92 | 918 175 |
| 2020-11-19 | $39.69 | $41.07 | $39.56 | $40.78 | 383 907 |
| 2020-11-18 | $40.80 | $40.80 | $39.45 | $39.51 | 390 107 |
| 2020-11-17 | $39.69 | $40.75 | $39.30 | $40.42 | 583 537 |
| 2020-11-16 | $41.65 | $41.81 | $39.29 | $39.69 | 779 905 |
| 2020-11-13 | $41.38 | $42.33 | $40.77 | $41.61 | 638 071 |
| 2020-11-12 | $41.23 | $42.22 | $40.00 | $40.81 | 1 312 438 |
| 2020-11-11 | $38.69 | $39.80 | $37.85 | $39.36 | 484 351 |
| 2020-11-10 | $40.02 | $40.02 | $37.48 | $38.24 | 803 576 |
| 2020-11-09 | $43.20 | $43.40 | $40.38 | $40.64 | 1 703 655 |
| 2020-11-06 | $40.00 | $42.55 | $40.00 | $42.38 | 1 146 516 |
| 2020-11-05 | $38.82 | $40.09 | $38.31 | $39.98 | 1 071 579 |
| 2020-11-04 | $37.46 | $38.74 | $37.46 | $37.91 | 706 858 |
| 2020-11-03 | $37.89 | $37.89 | $36.00 | $36.49 | 843 982 |
| 2020-11-02 | $37.04 | $38.41 | $36.58 | $38.09 | 703 304 |
| 2020-10-30 | $37.10 | $37.42 | $36.00 | $36.59 | 544 632 |
| 2020-10-29 | $36.60 | $37.70 | $36.28 | $37.53 | 464 447 |
| 2020-10-28 | $37.30 | $37.87 | $36.00 | $36.60 | 696 412 |
| 2020-10-27 | $37.11 | $38.05 | $36.47 | $37.90 | 430 996 |
