U.S. markets open in 9 hours 11 minutes

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.19+0.09 (+0.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202136.1936.5035.7136.1936.19292,412
Jun 16, 202136.0036.4435.3936.1036.10241,600
Jun 15, 202137.4037.4035.9136.1536.15400,100
Jun 14, 202137.2137.5436.6337.2837.28373,300
Jun 11, 202135.5137.1235.4337.0537.05641,400
Jun 10, 202136.4736.6635.3235.5935.59263,100
Jun 09, 202136.6138.1535.7435.8835.881,007,000
Jun 08, 202134.3835.8933.3935.8535.85806,200
Jun 07, 202134.1634.5033.4133.9533.95543,500
Jun 04, 202136.0436.3434.3834.5334.53677,600
Jun 03, 202136.0836.6335.1835.8835.88497,800
Jun 02, 202136.8237.0535.9136.6436.64554,200
Jun 01, 202135.4437.5835.3537.1837.181,127,600
May 28, 202135.5136.0634.3834.6934.69754,000
May 27, 202136.0736.4835.1035.5335.531,843,600
May 26, 202136.2936.4835.4435.9335.93557,100
May 25, 202135.5136.7035.5135.8035.80910,400
May 24, 202136.3136.3535.3935.4235.42510,200
May 21, 202136.4336.8735.2936.0636.06894,600
May 20, 202135.3937.4635.3836.5036.501,310,800
May 19, 202133.4935.8033.1635.3835.38747,300
May 18, 202133.4236.1933.0034.4734.471,091,700
May 17, 202132.1832.5031.6232.0732.07500,000
May 14, 202131.2532.8531.2532.2632.26793,100
May 13, 202131.8132.3330.0730.8030.80711,100
May 12, 202131.8732.4731.2931.8131.81538,300
May 11, 202131.1032.5730.3032.3032.30578,200
May 10, 202133.1633.1631.3031.5231.52488,200
May 07, 202133.4533.5032.5132.9232.92406,700
May 06, 202132.7833.2931.9032.9432.94656,000
May 05, 202133.5033.6932.4032.5032.50417,100
May 04, 202133.8934.1932.9133.2133.21454,900
May 03, 202134.6034.8133.8034.0734.07399,900
Apr 30, 202135.0235.3734.6434.7134.71324,600
Apr 29, 202136.3636.3635.2135.4835.48285,400
Apr 28, 202136.3636.7236.0236.3636.36470,400
Apr 27, 202137.2337.2636.2536.4236.42346,800
Apr 26, 202137.3237.5836.5936.9836.98253,900
Apr 23, 202136.3537.2136.3537.0137.01288,900
Apr 22, 202135.5637.0735.5136.0636.06454,700
Apr 21, 202134.3835.7434.3835.6935.69296,300
Apr 20, 202135.6835.7834.2634.8434.841,421,600
Apr 19, 202135.6036.0535.3535.8735.871,011,000
Apr 16, 202134.6735.5534.1635.5035.50925,900
Apr 15, 202135.9635.9633.9334.3334.33868,700
Apr 14, 202135.1736.4935.0535.4335.43636,100
Apr 13, 202135.0235.0934.4434.9434.94598,700
Apr 12, 202135.4935.5034.2234.4734.47696,900
Apr 09, 202136.1736.1734.7135.1535.151,135,200
Apr 08, 202137.2437.5036.1936.5336.53337,500
Apr 07, 202137.4537.7236.1736.8936.89620,100
Apr 06, 202136.5438.8536.1437.8937.89752,200
Apr 05, 202138.4738.4736.3536.7536.75530,400
Apr 01, 202138.7139.2137.7037.9637.96850,800
Mar 31, 202137.2538.5237.0038.1438.141,004,500
Mar 30, 202134.5637.2734.5637.0137.01988,300
Mar 29, 202135.1536.1133.8334.5334.53894,800
Mar 26, 202135.0036.1933.7635.1335.131,758,900
Mar 25, 202134.8636.2433.8134.2034.203,598,400
Mar 24, 202140.0040.0035.8736.5036.502,332,200
Mar 23, 202141.0941.6739.2639.7539.751,743,300
Mar 22, 202143.2543.9942.0443.3643.36603,000
Mar 19, 202143.1244.9943.0444.2244.22467,200
Mar 18, 202145.0245.6944.0344.1344.13298,300
Mar 17, 202144.7046.1744.2045.8245.82343,600
Mar 16, 202146.0046.5145.0045.4945.49582,100
Mar 15, 202144.7746.4143.8945.5345.53653,700
Mar 12, 202144.1046.0042.8945.7145.71726,400
Mar 11, 202143.8045.6543.8045.2145.21466,800
Mar 10, 202144.0144.1042.3642.7642.76460,900
Mar 09, 202141.8743.8041.8743.1843.18511,000
Mar 08, 202143.1643.9340.7941.2641.26897,900
Mar 05, 202144.2545.2240.9044.6744.671,324,100
Mar 04, 202145.0047.4342.9243.9343.931,632,800
Mar 03, 202147.8048.8045.6445.9245.92863,600
Mar 02, 202148.8849.3046.8147.4347.43653,500
Mar 01, 202146.7348.8046.6348.2148.21480,600
Feb 26, 202146.8048.4945.1045.9345.931,117,000
Feb 25, 202147.3349.8346.5647.3347.331,461,600
Feb 24, 202147.5948.6746.5046.9546.95825,800
Feb 23, 202147.5649.5343.9248.9148.911,124,400
Feb 22, 202150.8351.7048.4548.4648.461,182,200
Feb 19, 202152.8354.4652.1652.4452.44982,700
Feb 18, 202150.0051.4048.0150.6550.65905,600
Feb 17, 202153.0053.0050.6751.9151.91969,500
Feb 16, 202155.6555.9652.5053.1253.121,154,400
Feb 12, 202153.6155.5653.3654.0454.04641,400
Feb 11, 202155.7256.4853.4154.4654.461,096,300
Feb 10, 202152.6057.0051.0954.9854.982,215,900
Feb 09, 202150.3453.7050.2651.2251.221,258,800
Feb 08, 202148.5250.3347.2050.1450.141,147,500
Feb 05, 202146.3448.5245.0748.1548.151,099,400
Feb 04, 202143.2848.3343.0046.4946.492,161,500
Feb 03, 202141.1843.7140.5242.4242.421,984,300
Feb 02, 202141.4742.2037.6939.1139.112,258,800
Feb 01, 202141.8542.5740.9941.0541.05842,000
Jan 29, 202141.7042.7740.8540.9940.991,289,200
Jan 28, 202142.2643.8441.6142.0342.031,311,800
Jan 27, 202145.2345.9542.5043.0343.034,399,400
Jan 26, 202136.6848.1436.6548.0048.007,022,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...