Baozun Inc (BZUN) Historical Stock Data

3.40 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BZUN is up 1.02% a day on average. There have been 20 days where Baozun Inc closed green and 10 days where BZUN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	3.51	3.40	↓$0.11 (-3.13%)	3.37	3.54	171.01K
2025-05-13	3.71	3.49	↓$0.22 (-5.93%)	3.49	3.76	375.43K
2025-05-12	3.80	3.89	↑$0.09 (2.37%)	3.76	4.02	1.32M
2025-05-09	3.63	3.70	↑$0.07 (1.93%)	3.58	3.83	1M
2025-05-08	3.37	3.58	↑$0.21 (6.23%)	3.28	3.63	1.06M
2025-05-07	3.01	3.28	↑$0.27 (8.97%)	3.00	3.34	687.14K
2025-05-06	2.85	3.07	↑$0.22 (7.72%)	2.79	3.08	672.43K
2025-05-05	2.74	2.85	↑$0.11 (4.01%)	2.68	2.96	444.75K
2025-05-02	2.70	2.84	↑$0.14 (5.19%)	2.62	2.84	426.81K
2025-05-01	2.64	2.64	↑$0.00 (0.00%)	2.57	2.66	156.99K
2025-04-30	2.47	2.61	↑$0.14 (5.67%)	2.45	2.63	391.99K
2025-04-29	2.39	2.55	↑$0.16 (6.69%)	2.38	2.56	330.62K
2025-04-28	2.37	2.38	↑$0.01 (0.42%)	2.34	2.45	140.34K
2025-04-25	2.41	2.38	↓$0.03 (-1.24%)	2.35	2.45	169.10K
2025-04-24	2.37	2.42	↑$0.05 (2.11%)	2.36	2.42	141.03K
2025-04-23	2.33	2.36	↑$0.03 (1.29%)	2.33	2.43	203.23K
2025-04-22	2.28	2.28	↑$0.00 (0.00%)	2.24	2.38	250.02K
2025-04-21	2.25	2.20	↓$0.05 (-2.22%)	2.15	2.29	238.77K
2025-04-17	2.26	2.24	↓$0.02 (-1.11%)	2.14	2.29	654.72K
2025-04-16	2.22	2.24	↑$0.02 (0.90%)	2.16	2.28	517.40K
2025-04-15	2.27	2.32	↑$0.05 (2.20%)	2.22	2.36	236.88K
2025-04-14	2.32	2.27	↓$0.05 (-2.16%)	2.19	2.44	1.10M
2025-04-11	2.33	2.27	↓$0.06 (-2.58%)	2.20	2.33	243.41K
2025-04-10	2.32	2.28	↓$0.04 (-1.72%)	2.23	2.37	277.16K
2025-04-09	2.26	2.29	↑$0.03 (1.33%)	2.12	2.34	476.58K
2025-04-08	2.42	2.20	↓$0.22 (-9.09%)	2.18	2.42	510.16K
2025-04-07	2.30	2.34	↑$0.04 (1.74%)	2.17	2.45	1.05M
2025-04-04	2.47	2.44	↓$0.03 (-1.21%)	2.33	2.49	632.50K
2025-04-03	2.59	2.64	↑$0.05 (1.93%)	2.57	2.70	362.74K
2025-04-02	2.74	2.75	↑$0.01 (0.36%)	2.72	2.78	236.78K