Baozun Inc (BZUN) Historical Stock Data

2.38 ↑0.03 (1.28%)

As of April 18, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, BZUN is up 0.14% a day on average. There have been 12 days where Baozun Inc closed green and 18 days where BZUN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	2.74	2.80	↑$0.06 (2.19%)	2.66	2.87	508.78K
2024-03-18	2.85	2.74	↓$0.11 (-3.86%)	2.73	2.87	400.16K
2024-03-15	2.78	2.83	↑$0.05 (1.80%)	2.71	2.90	600.46K
2024-03-14	2.74	2.78	↑$0.04 (1.46%)	2.67	2.85	721.41K
2024-03-13	2.88	2.84	↓$0.04 (-1.39%)	2.83	3.05	1.37M
2024-03-12	2.65	2.90	↑$0.25 (9.43%)	2.56	2.92	1.89M
2024-03-11	2.47	2.55	↑$0.08 (3.24%)	2.46	2.67	1.06M
2024-03-08	2.46	2.44	↓$0.02 (-0.81%)	2.40	2.56	254.27K
2024-03-07	2.45	2.41	↓$0.04 (-1.63%)	2.37	2.49	360.11K