NASDAQ:BZUN
Baozun Inc. Stock Price (Quote)
$2.75
+0.160 (+6.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.84 | Friday, 26th Apr 2024 BZUN stock ended at $2.75. This is 6.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.17% from a day low at $2.65 to a day high of $2.84. |
| 90 days | $2.08 | $3.05 | |
| 52 weeks | $1.90 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.11 | $6.27 | $6.10 | $6.20 | 56 684 |
| Apr 11, 2016 | $6.40 | $6.50 | $6.15 | $6.15 | 151 941 |
| Apr 08, 2016 | $6.24 | $6.36 | $6.15 | $6.28 | 106 688 |
| Apr 07, 2016 | $6.18 | $6.28 | $6.00 | $6.16 | 216 335 |
| Apr 06, 2016 | $5.69 | $6.17 | $5.69 | $6.16 | 287 333 |
| Apr 05, 2016 | $5.74 | $5.87 | $5.62 | $5.63 | 122 306 |
| Apr 04, 2016 | $5.75 | $5.90 | $5.69 | $5.80 | 187 814 |
| Apr 01, 2016 | $5.77 | $5.92 | $5.72 | $5.75 | 59 340 |
| Mar 31, 2016 | $5.81 | $6.00 | $5.81 | $5.84 | 158 407 |
| Mar 30, 2016 | $5.81 | $6.00 | $5.81 | $5.95 | 149 663 |
| Mar 29, 2016 | $5.69 | $5.75 | $5.50 | $5.70 | 119 100 |
| Mar 28, 2016 | $5.74 | $5.83 | $5.60 | $5.68 | 156 800 |
| Mar 24, 2016 | $5.93 | $5.93 | $5.74 | $5.84 | 121 300 |
| Mar 23, 2016 | $6.02 | $6.07 | $5.76 | $5.84 | 98 200 |
| Mar 22, 2016 | $6.08 | $6.15 | $5.91 | $6.02 | 256 400 |
| Mar 21, 2016 | $6.10 | $6.20 | $5.99 | $6.07 | 315 900 |
| Mar 18, 2016 | $5.82 | $5.99 | $5.77 | $5.85 | 173 900 |
| Mar 17, 2016 | $5.69 | $5.88 | $5.65 | $5.78 | 71 200 |
| Mar 16, 2016 | $5.69 | $5.80 | $5.60 | $5.75 | 68 200 |
| Mar 15, 2016 | $5.82 | $5.82 | $5.61 | $5.69 | 86 000 |
| Mar 14, 2016 | $5.84 | $5.95 | $5.82 | $5.88 | 137 800 |
| Mar 11, 2016 | $5.82 | $5.88 | $5.73 | $5.88 | 75 700 |
| Mar 10, 2016 | $5.97 | $5.99 | $5.60 | $5.72 | 124 300 |
| Mar 09, 2016 | $5.80 | $5.97 | $5.79 | $5.95 | 115 500 |
| Mar 08, 2016 | $5.93 | $5.99 | $5.75 | $5.80 | 163 800 |
