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 |
| Mar 09, 2020 | $30.49 | $31.17 | $29.52 | $30.23 | 1 145 394 |
| Mar 06, 2020 | $32.25 | $32.56 | $31.83 | $32.50 | 1 599 765 |
| Mar 05, 2020 | $31.34 | $32.66 | $31.10 | $32.61 | 1 548 834 |
| Mar 04, 2020 | $31.58 | $31.79 | $30.77 | $31.55 | 1 091 411 |
| Mar 03, 2020 | $31.79 | $32.44 | $30.50 | $31.16 | 1 102 233 |
| Mar 02, 2020 | $31.59 | $31.98 | $30.90 | $31.55 | 1 111 404 |
| Feb 28, 2020 | $30.35 | $31.79 | $30.30 | $31.72 | 1 332 232 |
| Feb 27, 2020 | $31.20 | $31.79 | $30.17 | $31.49 | 999 620 |
| Feb 26, 2020 | $31.27 | $32.59 | $31.26 | $32.27 | 805 422 |
| Feb 25, 2020 | $31.85 | $31.94 | $30.52 | $31.25 | 1 215 676 |
| Feb 24, 2020 | $31.56 | $32.24 | $31.07 | $31.51 | 925 893 |
| Feb 21, 2020 | $32.61 | $33.22 | $31.79 | $33.18 | 689 520 |
| Feb 20, 2020 | $32.94 | $33.40 | $32.05 | $32.58 | 786 825 |
| Feb 19, 2020 | $33.02 | $33.22 | $32.39 | $32.93 | 624 322 |
| Feb 18, 2020 | $32.80 | $33.59 | $32.38 | $32.39 | 956 461 |
| Feb 14, 2020 | $33.28 | $33.28 | $32.50 | $32.88 | 434 009 |
| Feb 13, 2020 | $32.73 | $33.71 | $32.02 | $33.06 | 753 407 |
| Feb 12, 2020 | $32.25 | $33.70 | $32.25 | $33.30 | 887 796 |
| Feb 11, 2020 | $31.59 | $32.79 | $31.47 | $32.08 | 1 318 493 |
| Feb 10, 2020 | $31.50 | $31.96 | $30.81 | $31.16 | 958 418 |
| Feb 07, 2020 | $32.80 | $32.80 | $31.15 | $31.64 | 1 137 558 |
| Feb 06, 2020 | $33.45 | $33.84 | $32.58 | $33.29 | 527 542 |
| Feb 05, 2020 | $33.39 | $33.39 | $32.48 | $33.06 | 805 840 |
| Feb 04, 2020 | $32.27 | $33.13 | $32.27 | $32.67 | 2 128 241 |
| Feb 03, 2020 | $30.05 | $32.04 | $29.92 | $31.67 | 992 527 |
