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 |
| Mar 07, 2016 | $5.81 | $6.10 | $5.81 | $5.95 | 212 400 |
| Mar 04, 2016 | $5.50 | $6.10 | $5.42 | $5.89 | 389 000 |
| Mar 03, 2016 | $5.63 | $5.65 | $5.35 | $5.39 | 238 900 |
| Mar 02, 2016 | $5.98 | $5.98 | $5.65 | $5.67 | 155 700 |
| Mar 01, 2016 | $6.03 | $6.30 | $5.71 | $5.90 | 239 100 |
| Feb 29, 2016 | $6.04 | $6.15 | $5.88 | $5.90 | 126 600 |
| Feb 26, 2016 | $5.79 | $6.23 | $5.79 | $6.02 | 178 200 |
| Feb 25, 2016 | $5.61 | $5.78 | $5.46 | $5.78 | 52 300 |
| Feb 24, 2016 | $5.88 | $5.90 | $5.41 | $5.68 | 278 600 |
| Feb 23, 2016 | $6.00 | $6.21 | $5.93 | $6.02 | 145 500 |
| Feb 22, 2016 | $5.72 | $6.07 | $5.72 | $6.01 | 207 200 |
| Feb 19, 2016 | $5.60 | $5.70 | $5.55 | $5.66 | 68 700 |
| Feb 18, 2016 | $5.48 | $5.68 | $5.24 | $5.67 | 189 600 |
| Feb 17, 2016 | $5.41 | $5.47 | $5.09 | $5.40 | 246 000 |
| Feb 16, 2016 | $5.89 | $5.99 | $5.10 | $5.17 | 761 100 |
| Feb 12, 2016 | $5.25 | $5.35 | $4.83 | $4.91 | 255 800 |
| Feb 11, 2016 | $5.00 | $5.27 | $5.00 | $5.08 | 116 800 |
| Feb 10, 2016 | $5.42 | $5.58 | $5.40 | $5.42 | 69 200 |
| Feb 09, 2016 | $5.26 | $5.55 | $5.26 | $5.36 | 112 700 |
| Feb 08, 2016 | $5.90 | $5.90 | $5.31 | $5.35 | 165 000 |
| Feb 05, 2016 | $6.00 | $6.13 | $5.83 | $5.96 | 182 200 |
| Feb 04, 2016 | $6.18 | $6.27 | $6.02 | $6.03 | 342 000 |
| Feb 03, 2016 | $6.38 | $6.52 | $6.10 | $6.23 | 259 400 |
| Feb 02, 2016 | $6.43 | $6.53 | $6.31 | $6.36 | 169 000 |
| Feb 01, 2016 | $6.50 | $6.65 | $6.40 | $6.47 | 180 600 |
