Singapore Markets open in 3 hrs 2 mins

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.23-0.27 (-3.60%)
At close: 04:00PM EST
7.19 -0.04 (-0.55%)
After hours: 04:33PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20237.497.557.177.237.23490,386
07 Feb 20237.517.667.267.507.50722,600
06 Feb 20237.617.667.347.437.43713,700
03 Feb 20238.088.287.757.837.83639,400
02 Feb 20238.288.538.188.348.34975,500
01 Feb 20237.738.627.738.218.211,420,800
31 Jan 20237.377.617.277.617.61784,400
30 Jan 20237.677.867.357.407.401,022,100
27 Jan 20238.168.318.068.138.13391,100
26 Jan 20238.038.217.878.188.18612,800
25 Jan 20237.817.847.547.817.81346,300
24 Jan 20237.958.077.847.897.89489,100
23 Jan 20237.708.107.618.088.08978,900
20 Jan 20237.377.637.337.507.501,536,600
19 Jan 20236.927.136.867.077.07497,300
18 Jan 20237.617.616.936.966.96672,800
17 Jan 20237.667.897.197.357.351,363,800
13 Jan 20237.288.317.288.128.121,530,100
12 Jan 20237.007.466.927.377.371,244,300
11 Jan 20236.707.246.607.087.081,916,600
10 Jan 20236.316.426.136.356.35383,200
09 Jan 20236.406.576.216.276.271,007,100
06 Jan 20236.276.405.956.136.13847,800
05 Jan 20236.406.676.266.386.381,176,300
04 Jan 20236.126.795.976.586.581,995,700
03 Jan 20235.605.895.515.645.641,168,600
30 Dec 20224.895.394.875.305.302,093,400
29 Dec 20224.905.204.825.145.14467,300
28 Dec 20225.135.204.814.814.81430,100
27 Dec 20225.065.355.045.295.29513,500
23 Dec 20225.225.285.015.015.01295,800
22 Dec 20225.395.445.155.225.22581,200
21 Dec 20224.955.494.875.465.46848,200
20 Dec 20224.805.034.724.974.97487,800
19 Dec 20225.135.134.864.934.93514,600
16 Dec 20225.275.445.155.155.15783,700
15 Dec 20225.455.605.205.245.24967,900
14 Dec 20225.315.525.065.505.501,081,700
13 Dec 20225.245.595.155.265.26982,000
12 Dec 20225.555.584.855.025.021,896,800
09 Dec 20225.086.064.955.805.802,702,100
08 Dec 20224.795.254.705.185.181,395,600
07 Dec 20224.514.584.354.574.57824,600
06 Dec 20224.824.884.544.674.67996,800
05 Dec 20225.175.274.684.784.781,678,000
02 Dec 20224.305.144.305.085.082,292,500
01 Dec 20224.304.454.204.344.34564,500
30 Nov 20224.004.564.004.344.342,803,300
29 Nov 20224.544.543.914.024.021,297,500
28 Nov 20224.004.384.004.174.171,032,300
25 Nov 20224.014.063.914.034.03300,600
23 Nov 20224.064.184.014.114.11552,900
22 Nov 20223.934.063.914.034.03475,400
21 Nov 20224.124.143.934.094.09846,700
18 Nov 20224.534.644.074.224.221,311,100
17 Nov 20224.004.824.004.604.601,846,000
16 Nov 20224.374.414.144.184.18677,400
15 Nov 20224.164.494.154.404.402,259,400
14 Nov 20224.024.113.603.943.942,249,600
11 Nov 20223.944.033.883.953.951,650,800
10 Nov 20223.703.853.663.743.741,087,100
09 Nov 20223.964.033.413.433.431,507,800
08 Nov 20224.214.264.014.114.11490,400
07 Nov 20224.264.404.184.224.22580,300
04 Nov 20224.344.344.134.224.22590,500
03 Nov 20223.904.183.803.993.99523,500
02 Nov 20224.124.173.944.004.00478,400
01 Nov 20224.244.274.004.014.01506,400
31 Oct 20223.984.113.903.943.94463,700
28 Oct 20224.114.203.894.054.05618,300
27 Oct 20224.564.604.224.254.25738,000
26 Oct 20224.474.894.444.644.64457,700
25 Oct 20224.474.634.394.454.45548,700
24 Oct 20224.244.343.884.304.30765,900
21 Oct 20224.614.664.344.544.541,084,600
20 Oct 20224.925.084.734.744.74573,900
19 Oct 20225.355.364.924.954.95410,300
18 Oct 20225.595.695.345.485.48581,200
17 Oct 20225.315.505.255.435.43537,000
14 Oct 20225.395.495.185.185.18242,100
13 Oct 20225.095.425.015.365.36509,000
12 Oct 20225.195.385.015.365.36346,900
11 Oct 20225.455.605.185.265.26686,400
10 Oct 20225.775.865.445.545.54398,500
07 Oct 20226.126.125.855.915.91165,600
06 Oct 20226.456.526.206.266.26186,900
05 Oct 20226.506.536.316.496.49186,700
04 Oct 20226.276.516.166.466.46451,300
03 Oct 20226.306.306.016.036.03295,100
30 Sept 20225.726.295.706.286.28778,300
29 Sept 20226.146.145.745.865.86332,200
28 Sept 20226.336.475.986.376.37550,500
27 Sept 20226.316.516.196.286.28360,300
26 Sept 20226.416.596.236.256.25212,900
23 Sept 20226.366.486.206.336.33248,900
22 Sept 20226.646.796.556.576.57265,100
21 Sept 20226.976.986.656.656.65234,600
20 Sept 20226.997.256.967.027.02581,500
19 Sept 20226.806.996.746.996.99261,200
16 Sept 20227.377.376.836.846.84395,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...