Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,934.97 +725.17 (+3.78%) CMC Crypto 200
453.10 +17.74 (+4.08%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 6.30 | 6.30 | 6.01 | 6.03 | 6.03 | 295,100 |
| 30 Sept 2022 | 5.72 | 6.29 | 5.70 | 6.28 | 6.28 | 776,000 |
| 29 Sept 2022 | 6.14 | 6.14 | 5.74 | 5.86 | 5.86 | 332,200 |
| 28 Sept 2022 | 6.33 | 6.47 | 5.98 | 6.37 | 6.37 | 550,500 |
| 27 Sept 2022 | 6.31 | 6.51 | 6.19 | 6.28 | 6.28 | 360,300 |
| 26 Sept 2022 | 6.41 | 6.59 | 6.23 | 6.25 | 6.25 | 212,900 |
| 23 Sept 2022 | 6.36 | 6.48 | 6.20 | 6.33 | 6.33 | 248,900 |
| 22 Sept 2022 | 6.64 | 6.79 | 6.55 | 6.57 | 6.57 | 265,100 |
| 21 Sept 2022 | 6.97 | 6.98 | 6.65 | 6.65 | 6.65 | 234,600 |
| 20 Sept 2022 | 6.99 | 7.25 | 6.96 | 7.02 | 7.02 | 581,500 |
| 19 Sept 2022 | 6.80 | 6.99 | 6.74 | 6.99 | 6.99 | 261,200 |
| 16 Sept 2022 | 7.37 | 7.37 | 6.83 | 6.84 | 6.84 | 395,000 |
| 15 Sept 2022 | 7.31 | 7.50 | 7.24 | 7.28 | 7.28 | 221,300 |
| 14 Sept 2022 | 7.53 | 7.58 | 7.24 | 7.38 | 7.38 | 225,800 |
| 13 Sept 2022 | 7.61 | 7.81 | 7.51 | 7.58 | 7.58 | 338,500 |
| 12 Sept 2022 | 7.74 | 7.93 | 7.71 | 7.90 | 7.90 | 199,700 |
| 09 Sept 2022 | 7.65 | 7.78 | 7.43 | 7.69 | 7.69 | 415,300 |
| 08 Sept 2022 | 7.62 | 7.70 | 7.24 | 7.42 | 7.42 | 797,400 |
| 07 Sept 2022 | 7.71 | 7.91 | 7.43 | 7.89 | 7.89 | 431,300 |
| 06 Sept 2022 | 8.13 | 8.20 | 7.72 | 7.73 | 7.73 | 565,500 |
| 02 Sept 2022 | 8.32 | 8.45 | 8.22 | 8.26 | 8.26 | 313,400 |
| 01 Sept 2022 | 8.36 | 8.64 | 8.26 | 8.47 | 8.47 | 505,300 |
| 31 Aug 2022 | 8.39 | 8.69 | 8.30 | 8.50 | 8.50 | 535,000 |
| 30 Aug 2022 | 8.46 | 8.70 | 7.94 | 8.07 | 8.07 | 727,300 |
| 29 Aug 2022 | 8.50 | 9.03 | 8.42 | 8.45 | 8.45 | 688,200 |
| 26 Aug 2022 | 8.99 | 9.25 | 8.49 | 8.53 | 8.53 | 868,500 |
| 25 Aug 2022 | 8.00 | 8.70 | 7.95 | 8.45 | 8.45 | 939,600 |
| 24 Aug 2022 | 7.66 | 8.09 | 7.51 | 7.84 | 7.84 | 394,600 |
| 23 Aug 2022 | 8.23 | 8.41 | 7.57 | 7.79 | 7.79 | 576,500 |
| 22 Aug 2022 | 8.34 | 8.54 | 8.20 | 8.43 | 8.43 | 452,500 |
| 19 Aug 2022 | 8.40 | 8.48 | 8.25 | 8.45 | 8.45 | 301,000 |
| 18 Aug 2022 | 8.57 | 8.57 | 8.18 | 8.53 | 8.53 | 277,800 |
| 17 Aug 2022 | 8.80 | 8.85 | 8.47 | 8.53 | 8.53 | 179,000 |
| 16 Aug 2022 | 8.81 | 9.00 | 8.69 | 8.84 | 8.84 | 330,100 |
| 15 Aug 2022 | 9.01 | 9.12 | 8.90 | 8.96 | 8.96 | 319,600 |
| 12 Aug 2022 | 8.93 | 9.26 | 8.87 | 9.13 | 9.13 | 174,800 |
| 11 Aug 2022 | 8.79 | 9.44 | 8.59 | 9.14 | 9.14 | 287,300 |
| 10 Aug 2022 | 8.63 | 8.70 | 8.34 | 8.67 | 8.67 | 307,200 |
| 09 Aug 2022 | 9.08 | 9.20 | 8.70 | 8.72 | 8.72 | 168,600 |
| 08 Aug 2022 | 9.05 | 9.31 | 9.05 | 9.15 | 9.15 | 255,900 |
| 05 Aug 2022 | 8.92 | 9.08 | 8.86 | 9.05 | 9.05 | 291,600 |
| 04 Aug 2022 | 9.13 | 9.42 | 9.02 | 9.18 | 9.18 | 177,400 |
| 03 Aug 2022 | 8.77 | 9.17 | 8.65 | 8.98 | 8.98 | 254,800 |
| 02 Aug 2022 | 8.29 | 8.84 | 8.29 | 8.76 | 8.76 | 250,800 |
| 01 Aug 2022 | 8.48 | 8.67 | 8.36 | 8.48 | 8.48 | 194,400 |
| 29 Jul 2022 | 9.01 | 9.07 | 8.57 | 8.70 | 8.70 | 455,900 |
| 28 Jul 2022 | 9.96 | 10.00 | 9.18 | 9.57 | 9.57 | 382,600 |
| 27 Jul 2022 | 10.06 | 10.21 | 9.62 | 10.18 | 10.18 | 277,800 |
| 26 Jul 2022 | 10.18 | 10.25 | 9.91 | 9.95 | 9.95 | 205,500 |
| 25 Jul 2022 | 9.96 | 10.01 | 9.75 | 10.01 | 10.01 | 266,100 |
| 22 Jul 2022 | 10.30 | 10.37 | 9.92 | 9.95 | 9.95 | 278,900 |
| 21 Jul 2022 | 9.79 | 10.28 | 9.75 | 10.26 | 10.26 | 435,400 |
| 20 Jul 2022 | 9.88 | 10.15 | 9.72 | 9.75 | 9.75 | 292,000 |
| 19 Jul 2022 | 9.92 | 10.13 | 9.74 | 10.01 | 10.01 | 177,600 |
| 18 Jul 2022 | 9.81 | 10.07 | 9.66 | 9.75 | 9.75 | 310,300 |
| 15 Jul 2022 | 9.46 | 9.52 | 9.07 | 9.45 | 9.45 | 265,100 |
| 14 Jul 2022 | 10.02 | 10.02 | 9.54 | 9.61 | 9.61 | 348,700 |
| 13 Jul 2022 | 9.65 | 10.13 | 9.64 | 10.03 | 10.03 | 285,600 |
| 12 Jul 2022 | 9.67 | 10.11 | 9.59 | 9.94 | 9.94 | 398,600 |
| 11 Jul 2022 | 10.00 | 10.07 | 9.64 | 9.68 | 9.68 | 281,200 |
| 08 Jul 2022 | 10.62 | 10.81 | 10.40 | 10.51 | 10.51 | 245,400 |
| 07 Jul 2022 | 10.50 | 10.93 | 10.50 | 10.75 | 10.75 | 392,400 |
| 06 Jul 2022 | 10.97 | 11.10 | 10.23 | 10.28 | 10.28 | 385,900 |
| 05 Jul 2022 | 11.04 | 11.23 | 10.88 | 11.18 | 11.18 | 317,000 |
| 01 Jul 2022 | 10.93 | 11.40 | 10.88 | 11.33 | 11.33 | 459,900 |
| 30 Jun 2022 | 10.81 | 11.04 | 10.56 | 10.94 | 10.94 | 1,351,000 |
| 29 Jun 2022 | 10.86 | 11.21 | 10.70 | 11.10 | 11.10 | 850,000 |
| 28 Jun 2022 | 11.14 | 11.31 | 10.91 | 11.00 | 11.00 | 731,600 |
| 27 Jun 2022 | 11.40 | 11.45 | 10.92 | 11.09 | 11.09 | 775,800 |
| 24 Jun 2022 | 11.33 | 11.45 | 11.02 | 11.24 | 11.24 | 776,900 |
| 23 Jun 2022 | 10.65 | 11.24 | 10.56 | 11.08 | 11.08 | 626,400 |
| 22 Jun 2022 | 10.24 | 10.64 | 10.06 | 10.36 | 10.36 | 455,800 |
| 21 Jun 2022 | 10.48 | 10.88 | 10.47 | 10.57 | 10.57 | 577,300 |
| 17 Jun 2022 | 10.44 | 10.62 | 10.14 | 10.33 | 10.33 | 759,900 |
| 16 Jun 2022 | 9.71 | 9.95 | 9.50 | 9.84 | 9.84 | 524,700 |
| 15 Jun 2022 | 10.13 | 10.51 | 9.88 | 10.19 | 10.19 | 708,500 |
| 14 Jun 2022 | 9.83 | 10.28 | 9.57 | 9.93 | 9.93 | 783,800 |
| 13 Jun 2022 | 9.77 | 9.92 | 9.35 | 9.53 | 9.53 | 596,800 |
| 10 Jun 2022 | 10.32 | 10.73 | 10.17 | 10.29 | 10.29 | 3,488,700 |
| 09 Jun 2022 | 11.10 | 11.16 | 10.26 | 10.39 | 10.39 | 1,416,600 |
| 08 Jun 2022 | 10.70 | 12.09 | 10.60 | 11.67 | 11.67 | 2,233,300 |
| 07 Jun 2022 | 10.13 | 10.65 | 10.10 | 10.48 | 10.48 | 1,311,500 |
| 06 Jun 2022 | 10.18 | 10.62 | 9.98 | 10.35 | 10.35 | 1,372,500 |
| 03 Jun 2022 | 9.55 | 9.82 | 9.48 | 9.63 | 9.63 | 1,061,700 |
| 02 Jun 2022 | 8.92 | 9.70 | 8.92 | 9.61 | 9.61 | 1,044,100 |
| 01 Jun 2022 | 9.05 | 9.50 | 8.87 | 8.97 | 8.97 | 854,000 |
| 31 May 2022 | 9.63 | 9.65 | 9.02 | 9.02 | 9.02 | 1,496,700 |
| 27 May 2022 | 9.65 | 9.78 | 9.03 | 9.27 | 9.27 | 1,408,400 |
| 26 May 2022 | 8.03 | 10.09 | 8.03 | 9.90 | 9.90 | 2,111,600 |
| 25 May 2022 | 7.60 | 7.95 | 7.56 | 7.89 | 7.89 | 829,100 |
| 24 May 2022 | 8.02 | 8.16 | 7.53 | 7.57 | 7.57 | 774,800 |
| 23 May 2022 | 8.70 | 8.84 | 8.06 | 8.28 | 8.28 | 832,600 |
| 20 May 2022 | 8.80 | 9.02 | 8.43 | 8.57 | 8.57 | 736,100 |
| 19 May 2022 | 8.02 | 8.98 | 8.02 | 8.64 | 8.64 | 948,800 |
| 18 May 2022 | 7.99 | 8.54 | 7.90 | 8.11 | 8.11 | 611,600 |
| 17 May 2022 | 8.18 | 8.97 | 8.02 | 8.24 | 8.24 | 1,059,800 |
| 16 May 2022 | 7.67 | 8.28 | 7.58 | 7.82 | 7.82 | 1,461,500 |
| 13 May 2022 | 7.12 | 7.77 | 7.08 | 7.64 | 7.64 | 1,102,100 |
| 12 May 2022 | 6.63 | 7.02 | 6.15 | 6.80 | 6.80 | 4,367,300 |
| 11 May 2022 | 7.13 | 7.22 | 6.54 | 6.56 | 6.56 | 830,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
