Singapore markets open in 1 hour 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202135.7736.0034.8635.5335.531,387,306
19 Jan 202135.7136.0034.1434.6834.682,262,700
15 Jan 202135.7436.4835.3035.6435.64990,200
14 Jan 202136.6436.9835.1735.3735.371,583,800
13 Jan 202135.9736.6535.3336.1836.18753,900
12 Jan 202135.6436.4135.3035.8335.831,158,500
11 Jan 202136.0036.3335.3635.4435.441,074,600
08 Jan 202135.6836.9335.4236.4136.411,123,400
07 Jan 202135.1435.5633.9835.1835.18938,800
06 Jan 202135.3335.8934.8534.9234.92860,500
05 Jan 202134.4535.7334.3535.6235.62880,700
04 Jan 202135.2235.4633.9034.3234.32921,300
31 Dec 202033.4134.4233.1434.3534.351,748,200
30 Dec 202033.2433.7432.7533.6833.68968,600
29 Dec 202031.9532.6931.7532.6032.601,062,400
28 Dec 202031.9332.4730.9131.2331.232,074,000
24 Dec 202033.5133.8131.4032.0132.012,160,600
23 Dec 202034.2934.8534.2634.5534.55887,900
22 Dec 202035.6735.7633.9534.1734.17969,000
21 Dec 202035.5636.0035.0435.1335.13943,100
18 Dec 202036.4036.4035.5935.8235.821,052,200
17 Dec 202035.2936.4535.2236.4436.441,337,000
16 Dec 202035.1035.4934.1535.2135.21779,000
15 Dec 202035.9436.0034.0634.5634.561,645,500
14 Dec 202035.7836.4235.3935.6335.631,117,000
11 Dec 202035.8736.5035.5035.5535.55724,700
10 Dec 202036.1636.6835.1635.8735.871,105,300
09 Dec 202037.4338.0035.8336.5236.52759,200
08 Dec 202036.8937.4135.7637.4137.411,079,900
07 Dec 202038.3038.4036.8036.9536.951,057,200
04 Dec 202039.4039.5137.6938.3438.34593,700
03 Dec 202039.6540.2438.5638.9338.93967,500
02 Dec 202038.8439.5538.4039.1439.141,388,700
01 Dec 202039.0539.8038.3138.8438.841,678,500
30 Nov 202038.6338.7536.8137.1637.161,248,600
27 Nov 202039.0341.0038.6238.9738.97870,300
25 Nov 202037.7438.5536.7538.0538.051,155,100
24 Nov 202039.0139.3037.2737.4737.471,980,600
23 Nov 202040.5042.1537.7038.6438.642,878,600
20 Nov 202040.9542.4240.1741.9241.92928,800
19 Nov 202039.6941.0739.5640.7840.78384,900
18 Nov 202040.8040.8039.4539.5139.51394,600
17 Nov 202039.6940.7539.3040.4240.42583,800
16 Nov 202041.6541.8139.2939.6939.69780,100
13 Nov 202041.3842.3340.7741.6141.61638,200
12 Nov 202041.2342.2240.0040.8140.811,314,900
11 Nov 202038.6939.8037.8539.3639.36488,700
10 Nov 202040.0240.0237.4838.2438.24803,700
09 Nov 202043.2043.4040.3840.6440.641,705,200
06 Nov 202040.0042.5540.0042.3842.381,148,000
05 Nov 202038.8240.0938.3139.9839.981,072,500
04 Nov 202037.4638.7437.4637.9137.91707,600
03 Nov 202037.8937.8936.0036.4936.49861,700
02 Nov 202037.0438.4136.5838.0938.09703,500
30 Oct 202037.1037.4236.0036.5936.59544,700
29 Oct 202036.6037.7036.2837.5337.53467,400
28 Oct 202037.3037.8736.0036.6036.60701,400
27 Oct 202037.1138.0536.4737.9037.90431,000
26 Oct 202039.0039.0036.6237.3837.38944,900
23 Oct 202037.2938.5337.1138.2338.23722,000
22 Oct 202037.5138.4037.1037.7037.70662,300
21 Oct 202036.7438.1636.7137.5437.54780,600
20 Oct 202035.0837.4334.8136.5336.531,388,800
19 Oct 202034.1934.9433.7834.5634.561,132,600
16 Oct 202034.1034.3333.4333.5733.57711,100
15 Oct 202034.0634.5933.7834.4034.40643,100
14 Oct 202035.8835.8834.3934.9434.94844,300
13 Oct 202035.6436.3035.0835.8435.841,217,000
12 Oct 202034.4335.8234.0035.5335.531,791,400
09 Oct 202032.7234.5032.4333.7833.78773,500
08 Oct 202032.4032.9931.9332.7232.721,513,500
07 Oct 202032.7832.9432.0532.1532.151,117,600
06 Oct 202032.5232.9031.9132.4832.48825,100
05 Oct 202033.2133.2132.3032.9232.92556,100
02 Oct 202032.8733.3832.5632.6032.60611,600
01 Oct 202032.8933.9732.6533.6533.651,130,800
30 Sep 202031.8732.5931.7632.4932.491,644,000
29 Sep 202032.7032.8931.6431.8731.873,785,800
28 Sep 202032.9634.0732.5533.9833.981,283,900
25 Sep 202032.7532.9932.5132.7332.73901,300
24 Sep 202033.2233.4232.3732.8032.801,327,700
23 Sep 202033.2234.2132.4434.0734.073,462,200
22 Sep 202034.4934.4932.0832.8332.833,393,500
21 Sep 202033.9034.1232.8634.0234.021,333,400
18 Sep 202035.0635.2033.7734.6634.66947,500
17 Sep 202036.0036.5034.4134.7534.751,208,400
16 Sep 202036.9137.6036.2536.4836.48911,500
15 Sep 202037.9738.2436.6237.0337.03971,000
14 Sep 202037.2337.8037.2137.6937.69593,100
11 Sep 202037.2737.8336.2236.8036.801,021,700
10 Sep 202038.3438.6936.8336.8836.88787,800
09 Sep 202039.0039.7637.5637.8737.87704,300
08 Sep 202037.5839.1737.2637.4637.46911,000
04 Sep 202038.6439.5236.8038.7038.70837,700
03 Sep 202041.5041.6938.1138.9938.99788,200
02 Sep 202044.5844.5840.7341.9041.901,953,600
01 Sep 202041.4543.6341.4443.5043.501,252,300
31 Aug 202040.5242.7440.5241.4441.44749,100
28 Aug 202042.1142.5040.5141.1641.16830,100
27 Aug 202042.6243.1141.3041.6841.68729,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...