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 |
| Aug 10, 2016 | $8.20 | $8.66 | $8.13 | $8.61 | 477 900 |
| Aug 09, 2016 | $7.80 | $8.21 | $7.80 | $8.15 | 284 300 |
| Aug 08, 2016 | $8.15 | $8.21 | $7.77 | $7.82 | 306 900 |
| Aug 05, 2016 | $8.00 | $8.23 | $7.87 | $8.21 | 288 700 |
| Aug 04, 2016 | $8.50 | $8.79 | $7.65 | $7.88 | 458 500 |
| Aug 03, 2016 | $8.76 | $8.76 | $8.01 | $8.37 | 484 400 |
| Aug 02, 2016 | $7.70 | $8.61 | $7.63 | $8.59 | 894 400 |
| Aug 01, 2016 | $7.12 | $7.74 | $7.11 | $7.42 | 626 600 |
| Jul 29, 2016 | $7.30 | $7.32 | $6.85 | $7.07 | 188 400 |
| Jul 28, 2016 | $7.37 | $7.48 | $7.21 | $7.29 | 61 000 |
| Jul 27, 2016 | $7.25 | $7.44 | $7.25 | $7.34 | 95 700 |
| Jul 26, 2016 | $7.19 | $7.43 | $7.17 | $7.28 | 110 100 |
| Jul 25, 2016 | $7.24 | $7.35 | $7.08 | $7.14 | 81 700 |
| Jul 22, 2016 | $7.08 | $7.28 | $7.05 | $7.20 | 77 900 |
| Jul 21, 2016 | $7.53 | $7.56 | $7.02 | $7.09 | 179 400 |
| Jul 20, 2016 | $7.58 | $7.77 | $7.36 | $7.49 | 181 800 |
| Jul 19, 2016 | $7.24 | $7.56 | $7.22 | $7.49 | 271 100 |
| Jul 18, 2016 | $6.85 | $7.47 | $6.85 | $7.26 | 596 600 |
| Jul 15, 2016 | $7.05 | $7.05 | $6.89 | $6.93 | 43 000 |
| Jul 14, 2016 | $6.98 | $7.07 | $6.95 | $7.00 | 99 700 |
| Jul 13, 2016 | $7.04 | $7.09 | $6.86 | $6.90 | 111 800 |
| Jul 12, 2016 | $7.05 | $7.11 | $6.94 | $6.99 | 116 800 |
| Jul 11, 2016 | $6.83 | $7.05 | $6.81 | $7.00 | 235 900 |
| Jul 08, 2016 | $6.81 | $6.92 | $6.71 | $6.77 | 83 900 |
| Jul 07, 2016 | $6.39 | $6.88 | $6.39 | $6.75 | 112 100 |
