Baozun Inc (BZUN) Historical Stock Data
3.13 ↑0.08 (2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZUN is up 0.64% a day on average. There have been 11 days where Baozun Inc closed green and 19 days where BZUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.02 | 3.13 | ↑$0.11 (3.64%) | 3.02 | 3.23 | 302.66K |
| 2024-12-19 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.02 | 3.18 | 400.57K |
| 2024-12-18 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.06 | 3.29 | 513.92K |
| 2024-12-17 | 3.50 | 3.15 | ↓$0.35 (-10.00%) | 3.01 | 3.60 | 1.88M |
| 2024-12-16 | 2.70 | 3.70 | ↑$1.00 (37.04%) | 2.68 | 3.77 | 6.76M |
| 2024-12-13 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.65 | 2.79 | 281.21K |
| 2024-12-12 | 2.75 | 2.78 | ↑$0.03 (1.09%) | 2.71 | 2.81 | 268.63K |
| 2024-12-11 | 2.78 | 2.74 | ↓$0.04 (-1.44%) | 2.66 | 2.81 | 410.21K |
| 2024-12-10 | 2.81 | 2.77 | ↓$0.04 (-1.42%) | 2.60 | 2.87 | 859.05K |
| 2024-12-09 | 2.61 | 2.90 | ↑$0.29 (11.11%) | 2.61 | 3.13 | 1.71M |
| 2024-12-06 | 2.43 | 2.40 | ↓$0.03 (-1.23%) | 2.39 | 2.50 | 548.14K |
| 2024-12-05 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.39 | 2.46 | 705.84K |
| 2024-12-04 | 2.61 | 2.45 | ↓$0.16 (-6.13%) | 2.45 | 2.62 | 543.76K |
| 2024-12-03 | 2.76 | 2.63 | ↓$0.13 (-4.71%) | 2.60 | 2.76 | 461.64K |
| 2024-12-02 | 2.55 | 2.77 | ↑$0.22 (8.63%) | 2.55 | 2.84 | 560.68K |
| 2024-11-29 | 2.64 | 2.55 | ↓$0.09 (-3.41%) | 2.50 | 2.66 | 425.17K |
| 2024-11-27 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.69 | 2.78 | 0.92M |
| 2024-11-26 | 2.54 | 2.59 | ↑$0.05 (1.97%) | 2.54 | 2.61 | 444.51K |
| 2024-11-25 | 2.37 | 2.53 | ↑$0.16 (6.75%) | 2.33 | 2.56 | 571.83K |
| 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 |
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