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 |
| Nov 25, 2016 | $16.01 | $16.29 | $15.85 | $16.01 | 327 150 |
| Nov 23, 2016 | $16.20 | $16.68 | $15.66 | $16.20 | 405 650 |
| Nov 22, 2016 | $15.99 | $16.05 | $15.56 | $15.99 | 375 027 |
| Nov 21, 2016 | $15.98 | $16.27 | $15.61 | $15.98 | 618 024 |
| Nov 18, 2016 | $16.00 | $16.11 | $15.39 | $15.61 | 291 542 |
| Nov 17, 2016 | $16.02 | $16.20 | $15.69 | $16.02 | 317 049 |
| Nov 16, 2016 | $16.50 | $16.50 | $15.01 | $16.05 | 750 450 |
| Nov 15, 2016 | $16.12 | $16.92 | $16.02 | $16.69 | 687 262 |
| Nov 14, 2016 | $15.32 | $16.18 | $15.22 | $15.88 | 647 213 |
| Nov 11, 2016 | $14.21 | $15.25 | $14.05 | $15.13 | 402 234 |
| Nov 10, 2016 | $14.90 | $15.20 | $14.15 | $14.39 | 401 119 |
| Nov 09, 2016 | $13.22 | $15.14 | $13.22 | $14.81 | 658 784 |
| Nov 08, 2016 | $14.44 | $15.18 | $14.31 | $14.95 | 521 790 |
| Nov 07, 2016 | $13.72 | $14.48 | $13.69 | $14.43 | 361 900 |
| Nov 04, 2016 | $12.87 | $13.60 | $12.87 | $13.49 | 325 900 |
| Nov 03, 2016 | $12.76 | $13.20 | $12.70 | $13.00 | 220 300 |
| Nov 02, 2016 | $13.57 | $13.70 | $12.82 | $12.92 | 327 200 |
| Nov 01, 2016 | $12.98 | $13.54 | $12.98 | $13.26 | 303 500 |
| Oct 31, 2016 | $14.31 | $14.31 | $12.80 | $13.24 | 756 000 |
| Oct 28, 2016 | $14.42 | $14.72 | $14.31 | $14.32 | 363 300 |
| Oct 27, 2016 | $15.01 | $15.05 | $14.40 | $14.48 | 312 100 |
| Oct 26, 2016 | $15.04 | $15.22 | $14.71 | $14.93 | 186 600 |
| Oct 25, 2016 | $15.18 | $15.34 | $15.00 | $15.05 | 259 300 |
| Oct 24, 2016 | $15.20 | $15.50 | $14.92 | $15.12 | 272 500 |
| Oct 21, 2016 | $14.83 | $15.43 | $14.45 | $15.15 | 572 000 |
