NASDAQ:BZUN
Baozun Inc. Stock Price (Quote)
$2.75
+0.160 (+6.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.84 | Friday, 26th Apr 2024 BZUN stock ended at $2.75. This is 6.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.17% from a day low at $2.65 to a day high of $2.84. |
| 90 days | $2.08 | $3.05 | |
| 52 weeks | $1.90 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2020 | $29.00 | $29.97 | $28.72 | $28.90 | 706 837 |
| May 05, 2020 | $29.00 | $30.24 | $28.60 | $28.62 | 982 667 |
| May 04, 2020 | $28.56 | $29.64 | $28.36 | $28.55 | 817 781 |
| May 01, 2020 | $30.77 | $30.92 | $28.61 | $28.66 | 840 675 |
| Apr 30, 2020 | $32.37 | $33.72 | $31.47 | $31.84 | 882 615 |
| Apr 29, 2020 | $32.05 | $32.82 | $31.28 | $32.65 | 712 206 |
| Apr 28, 2020 | $32.15 | $32.15 | $31.21 | $31.65 | 530 499 |
| Apr 27, 2020 | $30.60 | $32.35 | $30.59 | $32.00 | 943 874 |
| Apr 24, 2020 | $29.88 | $30.28 | $29.51 | $30.18 | 484 765 |
| Apr 23, 2020 | $30.88 | $31.03 | $29.52 | $29.60 | 593 777 |
| Apr 22, 2020 | $29.80 | $30.92 | $29.59 | $30.50 | 770 275 |
| Apr 21, 2020 | $29.62 | $29.99 | $28.80 | $29.10 | 520 879 |
| Apr 20, 2020 | $30.80 | $31.20 | $29.84 | $29.86 | 743 821 |
| Apr 17, 2020 | $32.00 | $32.71 | $30.60 | $30.93 | 858 266 |
| Apr 16, 2020 | $31.00 | $32.48 | $30.57 | $31.99 | 1 171 162 |
| Apr 15, 2020 | $29.99 | $30.65 | $29.54 | $30.44 | 508 466 |
| Apr 14, 2020 | $30.00 | $31.24 | $30.00 | $30.33 | 765 102 |
| Apr 13, 2020 | $29.88 | $30.16 | $29.52 | $29.98 | 615 630 |
| Apr 09, 2020 | $29.64 | $30.27 | $29.11 | $29.96 | 962 571 |
| Apr 08, 2020 | $28.91 | $29.66 | $28.72 | $29.34 | 599 835 |
| Apr 07, 2020 | $29.74 | $30.73 | $28.59 | $28.91 | 1 573 654 |
| Apr 06, 2020 | $26.75 | $29.14 | $26.58 | $28.87 | 1 207 522 |
| Apr 03, 2020 | $26.70 | $27.31 | $25.38 | $26.04 | 697 644 |
| Apr 02, 2020 | $27.52 | $28.06 | $26.22 | $26.48 | 889 487 |
| Apr 01, 2020 | $27.12 | $28.41 | $27.05 | $27.81 | 853 156 |
