Baozun Inc (BZUN) Historical Stock Data
2.37 ↓0.01 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZUN is down -1.02% a day on average. There have been 15 days where Baozun Inc closed green and 15 days where BZUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.38 | 2.37 | ↓$0.01 (-0.42%) | 2.32 | 2.41 | 424.24K |
| 2024-11-21 | 2.57 | 2.38 | ↓$0.19 (-7.39%) | 2.32 | 2.60 | 555.91K |
| 2024-11-20 | 2.57 | 2.59 | ↑$0.02 (0.78%) | 2.51 | 2.60 | 318.38K |
| 2024-11-19 | 2.54 | 2.54 | ↑$0.00 (0.00%) | 2.48 | 2.59 | 297.31K |
| 2024-11-18 | 2.47 | 2.54 | ↑$0.07 (2.83%) | 2.45 | 2.55 | 359.16K |
| 2024-11-15 | 2.50 | 2.43 | ↓$0.07 (-2.80%) | 2.42 | 2.53 | 388.71K |
| 2024-11-14 | 2.47 | 2.49 | ↑$0.02 (0.81%) | 2.40 | 2.52 | 390.07K |
| 2024-11-13 | 2.59 | 2.46 | ↓$0.13 (-5.02%) | 2.46 | 2.60 | 328.93K |
| 2024-11-12 | 2.55 | 2.55 | ↓$0.00 (-0.08%) | 2.51 | 2.60 | 437.91K |
| 2024-11-11 | 2.74 | 2.66 | ↓$0.08 (-2.92%) | 2.60 | 2.74 | 472.18K |
| 2024-11-08 | 2.87 | 2.73 | ↓$0.14 (-4.88%) | 2.70 | 2.89 | 446.01K |
| 2024-11-07 | 2.94 | 2.94 | ↑$0.00 (0.00%) | 2.87 | 3.00 | 334.26K |
| 2024-11-06 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.70 | 2.92 | 412.02K |
| 2024-11-05 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 3.00 | 3.07 | 207.76K |
| 2024-11-04 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.97 | 3.11 | 397.33K |
| 2024-11-01 | 3.17 | 3.00 | ↓$0.17 (-5.36%) | 2.99 | 3.17 | 463.10K |
| 2024-10-31 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.08 | 3.21 | 163.04K |
| 2024-10-30 | 3.11 | 3.16 | ↑$0.05 (1.61%) | 3.07 | 3.19 | 288.53K |
| 2024-10-29 | 3.22 | 3.14 | ↓$0.08 (-2.48%) | 3.13 | 3.25 | 361.87K |
| 2024-10-28 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 3.17 | 3.30 | 769.08K |
| 2024-10-25 | 3.27 | 3.16 | ↓$0.11 (-3.36%) | 3.13 | 3.35 | 414.88K |
| 2024-10-24 | 3.50 | 3.25 | ↓$0.25 (-7.14%) | 3.21 | 3.55 | 523.36K |
| 2024-10-23 | 3.64 | 3.55 | ↓$0.09 (-2.47%) | 3.51 | 3.67 | 710.61K |
| 2024-10-22 | 3.39 | 3.59 | ↑$0.20 (5.90%) | 3.39 | 3.71 | 1.26M |
| 2024-10-21 | 3.26 | 3.37 | ↑$0.11 (3.37%) | 3.24 | 3.37 | 350.91K |
| 2024-10-18 | 3.38 | 3.34 | ↓$0.04 (-1.18%) | 3.27 | 3.42 | 791.27K |
| 2024-10-17 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.17 | 3.27 | 538.54K |
| 2024-10-16 | 3.22 | 3.31 | ↑$0.09 (2.80%) | 3.22 | 3.36 | 527.84K |
| 2024-10-15 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.16 | 3.40 | 566.75K |
| 2024-10-14 | 3.56 | 3.39 | ↓$0.17 (-4.78%) | 3.32 | 3.62 | 764.40K |
Create an account or log in to view more rows.
$BZUN wtf is that dump
$BZUN my lotto for earnings
$BZUN Holding.
$BZUN The United States stock market is going to crash.
$BZUN Shorts talk the talk but cant walk the walk
$BZUN this is going to skyrocket tmr!!!
$BZUN rocket fuel tanks are full. Gonna shoot to the stars
$BZUN just waiting to short this bad boy.
$BZUN called it
$BZUN Of course