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 |
| Sep 15, 2016 | $14.16 | $14.54 | $14.01 | $14.43 | 452 600 |
| Sep 14, 2016 | $13.36 | $14.24 | $13.27 | $14.08 | 553 000 |
| Sep 13, 2016 | $13.48 | $13.78 | $13.09 | $13.41 | 439 200 |
| Sep 12, 2016 | $12.81 | $13.98 | $12.26 | $13.67 | 796 700 |
| Sep 09, 2016 | $13.92 | $14.50 | $12.90 | $13.15 | 827 200 |
| Sep 08, 2016 | $13.89 | $13.98 | $13.50 | $13.82 | 335 600 |
| Sep 07, 2016 | $14.30 | $14.40 | $13.36 | $13.95 | 853 500 |
| Sep 06, 2016 | $14.51 | $15.59 | $13.84 | $14.17 | 1 458 900 |
| Sep 02, 2016 | $13.50 | $14.80 | $13.44 | $14.61 | 1 531 200 |
| Sep 01, 2016 | $13.40 | $13.84 | $12.92 | $13.45 | 547 200 |
| Aug 31, 2016 | $13.67 | $13.97 | $12.00 | $13.19 | 1 285 800 |
| Aug 30, 2016 | $12.90 | $13.97 | $12.90 | $13.43 | 1 442 300 |
| Aug 29, 2016 | $11.41 | $12.85 | $11.22 | $12.65 | 1 655 700 |
| Aug 26, 2016 | $11.55 | $11.66 | $11.10 | $11.22 | 484 400 |
| Aug 25, 2016 | $10.25 | $11.78 | $10.00 | $11.58 | 1 328 700 |
| Aug 24, 2016 | $10.31 | $10.44 | $9.83 | $10.20 | 541 300 |
| Aug 23, 2016 | $9.63 | $10.55 | $9.57 | $10.48 | 961 800 |
| Aug 22, 2016 | $9.57 | $9.57 | $9.37 | $9.50 | 152 300 |
| Aug 19, 2016 | $9.39 | $9.67 | $9.31 | $9.51 | 226 800 |
| Aug 18, 2016 | $9.50 | $9.50 | $9.20 | $9.34 | 183 700 |
| Aug 17, 2016 | $9.70 | $9.80 | $9.40 | $9.57 | 169 400 |
| Aug 16, 2016 | $9.86 | $9.93 | $9.32 | $9.60 | 300 400 |
| Aug 15, 2016 | $9.60 | $9.97 | $9.25 | $9.90 | 750 100 |
| Aug 12, 2016 | $9.23 | $9.64 | $9.02 | $9.43 | 613 400 |
| Aug 11, 2016 | $8.78 | $9.64 | $8.78 | $9.43 | 1 587 300 |
