Singapore markets open in 4 hours 39 minutes

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.72-0.43 (-4.70%)
At close: 04:00PM EDT
8.72 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20229.089.208.708.728.72159,272
08 Aug 20229.059.319.059.159.15255,900
05 Aug 20228.929.088.869.059.05291,600
04 Aug 20229.139.429.029.189.18177,400
03 Aug 20228.779.178.658.988.98254,800
02 Aug 20228.298.848.298.768.76250,800
01 Aug 20228.488.678.368.488.48194,400
29 Jul 20229.019.078.578.708.70455,900
28 Jul 20229.9610.009.189.579.57382,600
27 Jul 202210.0610.219.6210.1810.18277,800
26 Jul 202210.1810.259.919.959.95205,500
25 Jul 20229.9610.019.7510.0110.01266,100
22 Jul 202210.3010.379.929.959.95278,900
21 Jul 20229.7910.289.7510.2610.26435,400
20 Jul 20229.8810.159.729.759.75292,000
19 Jul 20229.9210.139.7410.0110.01177,600
18 Jul 20229.8110.079.669.759.75310,300
15 Jul 20229.469.529.079.459.45265,100
14 Jul 202210.0210.029.549.619.61348,700
13 Jul 20229.6510.139.6410.0310.03285,600
12 Jul 20229.6710.119.599.949.94398,600
11 Jul 202210.0010.079.649.689.68281,200
08 Jul 202210.6210.8110.4010.5110.51245,400
07 Jul 202210.5010.9310.5010.7510.75392,400
06 Jul 202210.9711.1010.2310.2810.28385,900
05 Jul 202211.0411.2310.8811.1811.18317,000
01 Jul 202210.9311.4010.8811.3311.33459,900
30 Jun 202210.8111.0410.5610.9410.941,351,000
29 Jun 202210.8611.2110.7011.1011.10850,000
28 Jun 202211.1411.3110.9111.0011.00731,600
27 Jun 202211.4011.4510.9211.0911.09775,800
24 Jun 202211.3311.4511.0211.2411.24776,900
23 Jun 202210.6511.2410.5611.0811.08626,400
22 Jun 202210.2410.6410.0610.3610.36455,800
21 Jun 202210.4810.8810.4710.5710.57577,300
17 Jun 202210.4410.6210.1410.3310.33759,900
16 Jun 20229.719.959.509.849.84524,700
15 Jun 202210.1310.519.8810.1910.19708,500
14 Jun 20229.8310.289.579.939.93783,800
13 Jun 20229.779.929.359.539.53596,800
10 Jun 202210.3210.7310.1710.2910.293,488,700
09 Jun 202211.1011.1610.2610.3910.391,416,600
08 Jun 202210.7012.0910.6011.6711.672,233,300
07 Jun 202210.1310.6510.1010.4810.481,311,500
06 Jun 202210.1810.629.9810.3510.351,372,500
03 Jun 20229.559.829.489.639.631,061,700
02 Jun 20228.929.708.929.619.611,044,100
01 Jun 20229.059.508.878.978.97854,000
31 May 20229.639.659.029.029.021,496,700
27 May 20229.659.789.039.279.271,408,400
26 May 20228.0310.098.039.909.902,111,600
25 May 20227.607.957.567.897.89829,100
24 May 20228.028.167.537.577.57774,800
23 May 20228.708.848.068.288.28832,600
20 May 20228.809.028.438.578.57736,100
19 May 20228.028.988.028.648.64948,800
18 May 20227.998.547.908.118.11611,600
17 May 20228.188.978.028.248.241,059,800
16 May 20227.678.287.587.827.821,461,500
13 May 20227.127.777.087.647.641,102,100
12 May 20226.637.026.156.806.804,367,300
11 May 20227.137.226.546.566.56830,000
10 May 20226.867.026.576.916.91668,800
09 May 20227.107.306.596.686.68808,800
06 May 20227.597.757.357.427.421,080,600
05 May 20228.218.397.677.797.79601,500
04 May 20228.008.517.808.488.48566,500
03 May 20227.888.347.858.278.27586,100
02 May 20227.518.157.488.088.08760,300
29 Apr 20227.858.347.617.647.64863,800
28 Apr 20227.307.306.717.077.07509,300
27 Apr 20226.907.316.717.207.201,163,700
26 Apr 20227.097.096.666.686.681,023,100
25 Apr 20226.727.166.727.037.031,006,900
22 Apr 20227.017.406.946.966.961,241,100
21 Apr 20227.167.306.856.936.931,466,500
20 Apr 20227.707.707.167.187.181,383,100
19 Apr 20227.347.777.177.737.731,410,700
18 Apr 20227.807.807.387.547.541,250,900
14 Apr 20228.228.347.907.977.971,287,000
13 Apr 20228.198.488.068.288.281,122,700
12 Apr 20228.338.407.908.138.131,391,700
11 Apr 20228.278.507.938.138.131,314,700
08 Apr 20228.348.498.228.318.311,323,800
07 Apr 20228.838.928.218.398.391,472,300
06 Apr 20229.149.148.728.998.991,410,000
05 Apr 20229.939.939.109.179.171,817,300
04 Apr 20229.3910.449.159.959.952,612,300
01 Apr 20229.259.448.729.019.012,826,300
31 Mar 20228.949.148.168.588.584,032,700
30 Mar 20229.009.298.828.958.952,318,400
29 Mar 20228.619.708.619.169.163,868,000
28 Mar 20228.198.518.028.388.382,810,400
25 Mar 20228.008.227.888.128.122,394,500
24 Mar 20228.038.287.758.128.122,811,000
23 Mar 20227.898.737.708.088.082,922,400
22 Mar 20227.588.557.587.967.963,414,400
21 Mar 20227.057.206.846.916.911,370,200
18 Mar 20227.017.476.877.277.272,364,700
17 Mar 20227.327.346.666.816.811,348,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...