Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.53+0.85 (+2.45%)

At close: 4:00PM EST

35.70 +0.17 (0.48%)
After hours: 6:32PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	35.77	36.00	34.86	35.53	35.53	1,387,306
19 Jan 2021	35.71	36.00	34.14	34.68	34.68	2,262,700
15 Jan 2021	35.74	36.48	35.30	35.64	35.64	990,200
14 Jan 2021	36.64	36.98	35.17	35.37	35.37	1,583,800
13 Jan 2021	35.97	36.65	35.33	36.18	36.18	753,900
12 Jan 2021	35.64	36.41	35.30	35.83	35.83	1,158,500
11 Jan 2021	36.00	36.33	35.36	35.44	35.44	1,074,600
08 Jan 2021	35.68	36.93	35.42	36.41	36.41	1,123,400
07 Jan 2021	35.14	35.56	33.98	35.18	35.18	938,800
06 Jan 2021	35.33	35.89	34.85	34.92	34.92	860,500
05 Jan 2021	34.45	35.73	34.35	35.62	35.62	880,700
04 Jan 2021	35.22	35.46	33.90	34.32	34.32	921,300
31 Dec 2020	33.41	34.42	33.14	34.35	34.35	1,748,200
30 Dec 2020	33.24	33.74	32.75	33.68	33.68	968,600
29 Dec 2020	31.95	32.69	31.75	32.60	32.60	1,062,400
28 Dec 2020	31.93	32.47	30.91	31.23	31.23	2,074,000
24 Dec 2020	33.51	33.81	31.40	32.01	32.01	2,160,600
23 Dec 2020	34.29	34.85	34.26	34.55	34.55	887,900
22 Dec 2020	35.67	35.76	33.95	34.17	34.17	969,000
21 Dec 2020	35.56	36.00	35.04	35.13	35.13	943,100
18 Dec 2020	36.40	36.40	35.59	35.82	35.82	1,052,200
17 Dec 2020	35.29	36.45	35.22	36.44	36.44	1,337,000
16 Dec 2020	35.10	35.49	34.15	35.21	35.21	779,000
15 Dec 2020	35.94	36.00	34.06	34.56	34.56	1,645,500
14 Dec 2020	35.78	36.42	35.39	35.63	35.63	1,117,000
11 Dec 2020	35.87	36.50	35.50	35.55	35.55	724,700
10 Dec 2020	36.16	36.68	35.16	35.87	35.87	1,105,300
09 Dec 2020	37.43	38.00	35.83	36.52	36.52	759,200
08 Dec 2020	36.89	37.41	35.76	37.41	37.41	1,079,900
07 Dec 2020	38.30	38.40	36.80	36.95	36.95	1,057,200
04 Dec 2020	39.40	39.51	37.69	38.34	38.34	593,700
03 Dec 2020	39.65	40.24	38.56	38.93	38.93	967,500
02 Dec 2020	38.84	39.55	38.40	39.14	39.14	1,388,700
01 Dec 2020	39.05	39.80	38.31	38.84	38.84	1,678,500
30 Nov 2020	38.63	38.75	36.81	37.16	37.16	1,248,600
27 Nov 2020	39.03	41.00	38.62	38.97	38.97	870,300
25 Nov 2020	37.74	38.55	36.75	38.05	38.05	1,155,100
24 Nov 2020	39.01	39.30	37.27	37.47	37.47	1,980,600
23 Nov 2020	40.50	42.15	37.70	38.64	38.64	2,878,600
20 Nov 2020	40.95	42.42	40.17	41.92	41.92	928,800
19 Nov 2020	39.69	41.07	39.56	40.78	40.78	384,900
18 Nov 2020	40.80	40.80	39.45	39.51	39.51	394,600
17 Nov 2020	39.69	40.75	39.30	40.42	40.42	583,800
16 Nov 2020	41.65	41.81	39.29	39.69	39.69	780,100
13 Nov 2020	41.38	42.33	40.77	41.61	41.61	638,200
12 Nov 2020	41.23	42.22	40.00	40.81	40.81	1,314,900
11 Nov 2020	38.69	39.80	37.85	39.36	39.36	488,700
10 Nov 2020	40.02	40.02	37.48	38.24	38.24	803,700
09 Nov 2020	43.20	43.40	40.38	40.64	40.64	1,705,200
06 Nov 2020	40.00	42.55	40.00	42.38	42.38	1,148,000
05 Nov 2020	38.82	40.09	38.31	39.98	39.98	1,072,500
04 Nov 2020	37.46	38.74	37.46	37.91	37.91	707,600
03 Nov 2020	37.89	37.89	36.00	36.49	36.49	861,700
02 Nov 2020	37.04	38.41	36.58	38.09	38.09	703,500
30 Oct 2020	37.10	37.42	36.00	36.59	36.59	544,700
29 Oct 2020	36.60	37.70	36.28	37.53	37.53	467,400
28 Oct 2020	37.30	37.87	36.00	36.60	36.60	701,400
27 Oct 2020	37.11	38.05	36.47	37.90	37.90	431,000
26 Oct 2020	39.00	39.00	36.62	37.38	37.38	944,900
23 Oct 2020	37.29	38.53	37.11	38.23	38.23	722,000
22 Oct 2020	37.51	38.40	37.10	37.70	37.70	662,300
21 Oct 2020	36.74	38.16	36.71	37.54	37.54	780,600
20 Oct 2020	35.08	37.43	34.81	36.53	36.53	1,388,800
19 Oct 2020	34.19	34.94	33.78	34.56	34.56	1,132,600
16 Oct 2020	34.10	34.33	33.43	33.57	33.57	711,100
15 Oct 2020	34.06	34.59	33.78	34.40	34.40	643,100
14 Oct 2020	35.88	35.88	34.39	34.94	34.94	844,300
13 Oct 2020	35.64	36.30	35.08	35.84	35.84	1,217,000
12 Oct 2020	34.43	35.82	34.00	35.53	35.53	1,791,400
09 Oct 2020	32.72	34.50	32.43	33.78	33.78	773,500
08 Oct 2020	32.40	32.99	31.93	32.72	32.72	1,513,500
07 Oct 2020	32.78	32.94	32.05	32.15	32.15	1,117,600
06 Oct 2020	32.52	32.90	31.91	32.48	32.48	825,100
05 Oct 2020	33.21	33.21	32.30	32.92	32.92	556,100
02 Oct 2020	32.87	33.38	32.56	32.60	32.60	611,600
01 Oct 2020	32.89	33.97	32.65	33.65	33.65	1,130,800
30 Sep 2020	31.87	32.59	31.76	32.49	32.49	1,644,000
29 Sep 2020	32.70	32.89	31.64	31.87	31.87	3,785,800
28 Sep 2020	32.96	34.07	32.55	33.98	33.98	1,283,900
25 Sep 2020	32.75	32.99	32.51	32.73	32.73	901,300
24 Sep 2020	33.22	33.42	32.37	32.80	32.80	1,327,700
23 Sep 2020	33.22	34.21	32.44	34.07	34.07	3,462,200
22 Sep 2020	34.49	34.49	32.08	32.83	32.83	3,393,500
21 Sep 2020	33.90	34.12	32.86	34.02	34.02	1,333,400
18 Sep 2020	35.06	35.20	33.77	34.66	34.66	947,500
17 Sep 2020	36.00	36.50	34.41	34.75	34.75	1,208,400
16 Sep 2020	36.91	37.60	36.25	36.48	36.48	911,500
15 Sep 2020	37.97	38.24	36.62	37.03	37.03	971,000
14 Sep 2020	37.23	37.80	37.21	37.69	37.69	593,100
11 Sep 2020	37.27	37.83	36.22	36.80	36.80	1,021,700
10 Sep 2020	38.34	38.69	36.83	36.88	36.88	787,800
09 Sep 2020	39.00	39.76	37.56	37.87	37.87	704,300
08 Sep 2020	37.58	39.17	37.26	37.46	37.46	911,000
04 Sep 2020	38.64	39.52	36.80	38.70	38.70	837,700
03 Sep 2020	41.50	41.69	38.11	38.99	38.99	788,200
02 Sep 2020	44.58	44.58	40.73	41.90	41.90	1,953,600
01 Sep 2020	41.45	43.63	41.44	43.50	43.50	1,252,300
31 Aug 2020	40.52	42.74	40.52	41.44	41.44	749,100
28 Aug 2020	42.11	42.50	40.51	41.16	41.16	830,100
27 Aug 2020	42.62	43.11	41.30	41.68	41.68	729,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,998.77+2.85(+0.10%)

S&P 5003,851.85+52.94(+1.39%)

Dow31,188.38+257.86(+0.83%)

Baozun Inc. (BZUN)

Straits Times Index
2,998.77
+2.85(+0.10%)

S&P 500
3,851.85
+52.94(+1.39%)

Dow
31,188.38
+257.86(+0.83%)