NASDAQ:BZUN
Baozun Inc. Stock Price (Quote)
$2.32
-0.0600 (-2.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.93 | Friday, 19th Apr 2024 BZUN stock ended at $2.32. This is 2.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $2.26 to a day high of $2.37. |
| 90 days | $1.92 | $3.05 | |
| 52 weeks | $1.90 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $4.65 | $4.61 | $4.36 | $4.43 | 201 513 |
| 2023-08-08 | $4.50 | $4.56 | $4.35 | $4.51 | 310 908 |
| 2023-08-07 | $4.84 | $4.84 | $4.55 | $4.59 | 324 288 |
| 2023-08-04 | $4.81 | $4.91 | $4.68 | $4.75 | 297 666 |
| 2023-08-03 | $4.70 | $4.91 | $4.70 | $4.81 | 285 459 |
| 2023-08-02 | $4.63 | $4.66 | $4.48 | $4.61 | 482 055 |
| 2023-08-01 | $5.00 | $5.05 | $4.76 | $4.79 | 675 806 |
| 2023-07-31 | $5.11 | $5.35 | $5.06 | $5.16 | 798 601 |
| 2023-07-28 | $4.82 | $5.16 | $4.80 | $5.06 | 939 268 |
| 2023-07-27 | $4.65 | $4.82 | $4.50 | $4.58 | 682 995 |
| 2023-07-26 | $4.30 | $4.62 | $4.29 | $4.62 | 589 169 |
| 2023-07-25 | $4.44 | $4.50 | $4.29 | $4.30 | 344 011 |
| 2023-07-24 | $4.08 | $4.44 | $4.02 | $4.27 | 661 205 |
| 2023-07-21 | $4.10 | $4.14 | $4.04 | $4.10 | 311 139 |
| 2023-07-20 | $4.16 | $4.20 | $4.06 | $4.07 | 485 165 |
| 2023-07-19 | $4.23 | $4.39 | $4.22 | $4.23 | 263 356 |
| 2023-07-18 | $4.25 | $4.27 | $4.13 | $4.17 | 216 774 |
| 2023-07-17 | $4.35 | $4.35 | $4.19 | $4.30 | 188 800 |
| 2023-07-14 | $4.41 | $4.44 | $4.34 | $4.40 | 293 008 |
| 2023-07-13 | $4.55 | $4.58 | $4.45 | $4.56 | 380 396 |
| 2023-07-12 | $4.40 | $4.54 | $4.34 | $4.48 | 583 975 |
| 2023-07-11 | $4.08 | $4.24 | $4.07 | $4.23 | 269 475 |
| 2023-07-10 | $4.09 | $4.18 | $4.02 | $4.12 | 195 968 |
| 2023-07-07 | $4.00 | $4.15 | $4.00 | $4.11 | 251 073 |
| 2023-07-06 | $3.99 | $3.97 | $3.87 | $3.95 | 328 157 |
