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 |
| May 31, 2016 | $6.04 | $6.45 | $6.00 | $6.42 | 433 094 |
| May 27, 2016 | $5.95 | $6.10 | $5.94 | $6.04 | 118 936 |
| May 26, 2016 | $5.78 | $5.95 | $5.78 | $5.94 | 107 739 |
| May 25, 2016 | $5.96 | $5.96 | $5.74 | $5.75 | 63 070 |
| May 24, 2016 | $5.90 | $5.98 | $5.75 | $5.91 | 153 564 |
| May 23, 2016 | $6.00 | $6.15 | $5.74 | $5.89 | 476 273 |
| May 20, 2016 | $5.64 | $5.80 | $5.53 | $5.73 | 280 932 |
| May 19, 2016 | $5.59 | $5.73 | $5.43 | $5.57 | 172 895 |
| May 18, 2016 | $5.42 | $5.66 | $5.19 | $5.66 | 215 324 |
| May 17, 2016 | $5.46 | $5.67 | $5.42 | $5.42 | 38 782 |
| May 16, 2016 | $5.59 | $5.69 | $5.49 | $5.49 | 38 797 |
| May 13, 2016 | $5.48 | $5.66 | $5.48 | $5.55 | 50 835 |
| May 12, 2016 | $5.63 | $5.73 | $5.44 | $5.47 | 74 020 |
| May 11, 2016 | $5.74 | $5.76 | $5.46 | $5.59 | 48 138 |
| May 10, 2016 | $5.49 | $5.89 | $5.49 | $5.78 | 63 120 |
| May 09, 2016 | $5.63 | $5.65 | $5.37 | $5.44 | 88 521 |
| May 06, 2016 | $5.68 | $5.92 | $5.61 | $5.69 | 46 204 |
| May 05, 2016 | $5.86 | $5.87 | $5.62 | $5.68 | 107 087 |
| May 04, 2016 | $5.68 | $5.84 | $5.55 | $5.76 | 77 396 |
| May 03, 2016 | $5.68 | $5.78 | $5.62 | $5.69 | 66 377 |
| May 02, 2016 | $5.76 | $5.92 | $5.68 | $5.72 | 48 283 |
| Apr 29, 2016 | $5.93 | $5.93 | $5.72 | $5.78 | 42 365 |
| Apr 28, 2016 | $5.92 | $6.03 | $5.86 | $5.98 | 46 583 |
| Apr 27, 2016 | $5.85 | $5.95 | $5.84 | $5.90 | 21 629 |
| Apr 26, 2016 | $5.83 | $6.09 | $5.81 | $6.08 | 93 675 |
