Baozun Inc (BZUN) Historical Stock Data

2.70 ↑0.10 (3.85%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BZUN is up 0.45% a day on average. There have been 13 days where Baozun Inc closed green and 17 days where BZUN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.60	2.70	↑$0.10 (3.85%)	2.60	2.77	145.67K
2024-04-30	2.61	2.60	↓$0.01 (-0.38%)	2.60	2.73	323.87K
2024-04-29	2.77	2.72	↓$0.05 (-1.81%)	2.68	2.81	269.89K
2024-04-26	2.68	2.75	↑$0.07 (2.61%)	2.65	2.84	650.97K
2024-04-25	2.49	2.59	↑$0.10 (4.02%)	2.49	2.68	343.42K
2024-04-24	2.59	2.66	↑$0.07 (2.70%)	2.57	2.68	398.28K
2024-04-23	2.44	2.55	↑$0.11 (4.51%)	2.41	2.59	722.62K
2024-04-22	2.31	2.44	↑$0.13 (5.63%)	2.27	2.45	331.79K
2024-04-19	2.35	2.32	↓$0.03 (-1.28%)	2.26	2.37	360.72K
2024-04-18	2.39	2.38	↓$0.01 (-0.42%)	2.37	2.52	336.82K
2024-04-17	2.39	2.35	↓$0.04 (-1.67%)	2.34	2.41	262.79K
2024-04-16	2.35	2.38	↑$0.03 (1.28%)	2.34	2.42	207.86K
2024-04-15	2.43	2.38	↓$0.05 (-2.06%)	2.37	2.47	449.74K
2024-04-12	2.48	2.37	↓$0.11 (-4.44%)	2.37	2.54	357.96K
2024-04-11	2.47	2.54	↑$0.07 (2.83%)	2.47	2.61	439.29K
2024-04-10	2.48	2.47	↓$0.01 (-0.40%)	2.43	2.55	853.57K
2024-04-09	2.34	2.48	↑$0.14 (5.98%)	2.34	2.50	423.02K
2024-04-08	2.32	2.30	↓$0.02 (-0.86%)	2.30	2.41	294.42K
2024-04-05	2.30	2.33	↑$0.03 (1.30%)	2.29	2.35	168.25K
2024-04-04	2.37	2.30	↓$0.07 (-2.95%)	2.29	2.40	297.32K
2024-04-03	2.23	2.32	↑$0.09 (4.04%)	2.23	2.36	350.40K
2024-04-02	2.29	2.26	↓$0.03 (-1.31%)	2.25	2.33	485.67K
2024-04-01	2.36	2.33	↓$0.03 (-1.27%)	2.27	2.37	349.58K
2024-03-28	2.36	2.30	↓$0.06 (-2.54%)	2.29	2.41	462.98K
2024-03-27	2.23	2.32	↑$0.09 (4.04%)	2.23	2.38	593.32K
2024-03-26	2.23	2.28	↑$0.05 (2.24%)	2.23	2.33	525.81K
2024-03-25	2.32	2.29	↓$0.03 (-1.29%)	2.23	2.37	643.74K
2024-03-22	2.35	2.30	↓$0.05 (-2.13%)	2.26	2.37	740.90K
2024-03-21	2.56	2.40	↓$0.16 (-6.25%)	2.33	2.68	2.42M
2024-03-20	2.89	2.88	↓$0.01 (-0.35%)	2.81	2.93	624.94K