NASDAQ:BZUN
Baozun Inc. Stock Price (Quote)
$2.78
+0.0400 (+1.46%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.26 | $2.93 | Thursday, 9th May 2024 BZUN stock ended at $2.78. This is 1.46% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.73% from a day low at $2.74 to a day high of $2.81. |
| 90 days | $2.23 | $3.05 | |
| 52 weeks | $1.90 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $26.00 | $28.00 | $26.00 | $27.94 | 904 190 |
| Mar 30, 2020 | $27.10 | $27.38 | $25.71 | $26.49 | 1 013 280 |
| Mar 27, 2020 | $28.30 | $28.30 | $26.96 | $27.02 | 731 344 |
| Mar 26, 2020 | $27.13 | $29.34 | $27.10 | $29.10 | 1 124 617 |
| Mar 25, 2020 | $26.25 | $28.04 | $26.14 | $27.79 | 1 362 741 |
| Mar 24, 2020 | $25.13 | $26.00 | $24.90 | $26.00 | 995 633 |
| Mar 23, 2020 | $24.72 | $24.99 | $23.10 | $24.65 | 1 177 834 |
| Mar 20, 2020 | $26.87 | $26.87 | $24.75 | $24.97 | 1 225 090 |
| Mar 19, 2020 | $26.16 | $27.49 | $24.03 | $25.42 | 1 697 473 |
| Mar 18, 2020 | $23.98 | $28.02 | $23.70 | $26.41 | 3 096 203 |
| Mar 17, 2020 | $23.56 | $26.57 | $22.19 | $26.28 | 2 857 784 |
| Mar 16, 2020 | $24.35 | $27.80 | $22.89 | $22.96 | 2 376 898 |
| Mar 13, 2020 | $28.25 | $29.75 | $27.11 | $28.48 | 1 625 030 |
| Mar 12, 2020 | $28.46 | $29.75 | $27.32 | $28.10 | 1 720 073 |
| Mar 11, 2020 | $30.17 | $30.64 | $29.81 | $30.09 | 1 203 748 |
| Mar 10, 2020 | $31.01 | $31.47 | $30.33 | $30.78 | 1 241 329 |
