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 |
| Jan 31, 2020 | $31.01 | $31.05 | $29.70 | $30.11 | 1 203 406 |
| Jan 30, 2020 | $30.94 | $31.42 | $30.50 | $31.15 | 781 162 |
| Jan 29, 2020 | $31.91 | $32.00 | $31.36 | $31.45 | 636 500 |
| Jan 28, 2020 | $32.54 | $32.78 | $31.07 | $31.61 | 1 398 238 |
| Jan 27, 2020 | $29.57 | $32.66 | $29.50 | $32.17 | 1 624 847 |
| Jan 24, 2020 | $33.91 | $34.00 | $31.55 | $32.40 | 2 301 287 |
| Jan 23, 2020 | $34.96 | $34.96 | $33.42 | $33.86 | 1 319 704 |
| Jan 22, 2020 | $36.25 | $36.28 | $34.82 | $34.89 | 1 360 435 |
| Jan 21, 2020 | $34.84 | $36.02 | $34.28 | $35.74 | 915 414 |
| Jan 17, 2020 | $36.47 | $36.56 | $35.51 | $35.56 | 644 423 |
| Jan 16, 2020 | $36.50 | $36.69 | $35.70 | $36.09 | 822 634 |
| Jan 15, 2020 | $35.43 | $36.70 | $35.28 | $35.98 | 1 286 373 |
| Jan 14, 2020 | $36.80 | $36.84 | $34.87 | $35.22 | 1 536 591 |
| Jan 13, 2020 | $36.48 | $37.17 | $36.25 | $36.89 | 1 568 955 |
| Jan 10, 2020 | $35.49 | $36.58 | $35.44 | $35.85 | 1 578 200 |
| Jan 09, 2020 | $34.90 | $35.53 | $34.59 | $35.23 | 1 249 652 |
| Jan 08, 2020 | $33.97 | $34.65 | $33.59 | $34.49 | 1 195 998 |
| Jan 07, 2020 | $33.90 | $34.94 | $33.80 | $34.07 | 887 506 |
| Jan 06, 2020 | $34.54 | $34.75 | $33.53 | $33.80 | 1 268 872 |
| Jan 03, 2020 | $34.51 | $35.82 | $34.44 | $34.81 | 1 157 879 |
| Jan 02, 2020 | $33.99 | $35.74 | $33.77 | $35.74 | 1 642 699 |
| Dec 31, 2019 | $33.50 | $33.89 | $33.08 | $33.12 | 721 670 |
| Dec 30, 2019 | $33.17 | $34.05 | $33.12 | $33.32 | 975 673 |
| Dec 27, 2019 | $33.97 | $34.02 | $32.97 | $33.33 | 710 224 |
| Dec 26, 2019 | $33.36 | $34.04 | $33.34 | $33.77 | 855 790 |
