Singapore Markets open in 3 hrs 2 mins
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,117.86 -46.14 (-1.11%) Dow
33,949.01 -207.68 (-0.61%) Nasdaq
11,910.52 -203.27 (-1.68%) BTC-USD
22,962.39 -241.44 (-1.04%) CMC Crypto 200
529.21 -7.68 (-1.43%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 7.49 | 7.55 | 7.17 | 7.23 | 7.23 | 490,386 |
| 07 Feb 2023 | 7.51 | 7.66 | 7.26 | 7.50 | 7.50 | 722,600 |
| 06 Feb 2023 | 7.61 | 7.66 | 7.34 | 7.43 | 7.43 | 713,700 |
| 03 Feb 2023 | 8.08 | 8.28 | 7.75 | 7.83 | 7.83 | 639,400 |
| 02 Feb 2023 | 8.28 | 8.53 | 8.18 | 8.34 | 8.34 | 975,500 |
| 01 Feb 2023 | 7.73 | 8.62 | 7.73 | 8.21 | 8.21 | 1,420,800 |
| 31 Jan 2023 | 7.37 | 7.61 | 7.27 | 7.61 | 7.61 | 784,400 |
| 30 Jan 2023 | 7.67 | 7.86 | 7.35 | 7.40 | 7.40 | 1,022,100 |
| 27 Jan 2023 | 8.16 | 8.31 | 8.06 | 8.13 | 8.13 | 391,100 |
| 26 Jan 2023 | 8.03 | 8.21 | 7.87 | 8.18 | 8.18 | 612,800 |
| 25 Jan 2023 | 7.81 | 7.84 | 7.54 | 7.81 | 7.81 | 346,300 |
| 24 Jan 2023 | 7.95 | 8.07 | 7.84 | 7.89 | 7.89 | 489,100 |
| 23 Jan 2023 | 7.70 | 8.10 | 7.61 | 8.08 | 8.08 | 978,900 |
| 20 Jan 2023 | 7.37 | 7.63 | 7.33 | 7.50 | 7.50 | 1,536,600 |
| 19 Jan 2023 | 6.92 | 7.13 | 6.86 | 7.07 | 7.07 | 497,300 |
| 18 Jan 2023 | 7.61 | 7.61 | 6.93 | 6.96 | 6.96 | 672,800 |
| 17 Jan 2023 | 7.66 | 7.89 | 7.19 | 7.35 | 7.35 | 1,363,800 |
| 13 Jan 2023 | 7.28 | 8.31 | 7.28 | 8.12 | 8.12 | 1,530,100 |
| 12 Jan 2023 | 7.00 | 7.46 | 6.92 | 7.37 | 7.37 | 1,244,300 |
| 11 Jan 2023 | 6.70 | 7.24 | 6.60 | 7.08 | 7.08 | 1,916,600 |
| 10 Jan 2023 | 6.31 | 6.42 | 6.13 | 6.35 | 6.35 | 383,200 |
| 09 Jan 2023 | 6.40 | 6.57 | 6.21 | 6.27 | 6.27 | 1,007,100 |
| 06 Jan 2023 | 6.27 | 6.40 | 5.95 | 6.13 | 6.13 | 847,800 |
| 05 Jan 2023 | 6.40 | 6.67 | 6.26 | 6.38 | 6.38 | 1,176,300 |
| 04 Jan 2023 | 6.12 | 6.79 | 5.97 | 6.58 | 6.58 | 1,995,700 |
| 03 Jan 2023 | 5.60 | 5.89 | 5.51 | 5.64 | 5.64 | 1,168,600 |
| 30 Dec 2022 | 4.89 | 5.39 | 4.87 | 5.30 | 5.30 | 2,093,400 |
| 29 Dec 2022 | 4.90 | 5.20 | 4.82 | 5.14 | 5.14 | 467,300 |
| 28 Dec 2022 | 5.13 | 5.20 | 4.81 | 4.81 | 4.81 | 430,100 |
| 27 Dec 2022 | 5.06 | 5.35 | 5.04 | 5.29 | 5.29 | 513,500 |
| 23 Dec 2022 | 5.22 | 5.28 | 5.01 | 5.01 | 5.01 | 295,800 |
| 22 Dec 2022 | 5.39 | 5.44 | 5.15 | 5.22 | 5.22 | 581,200 |
| 21 Dec 2022 | 4.95 | 5.49 | 4.87 | 5.46 | 5.46 | 848,200 |
| 20 Dec 2022 | 4.80 | 5.03 | 4.72 | 4.97 | 4.97 | 487,800 |
| 19 Dec 2022 | 5.13 | 5.13 | 4.86 | 4.93 | 4.93 | 514,600 |
| 16 Dec 2022 | 5.27 | 5.44 | 5.15 | 5.15 | 5.15 | 783,700 |
| 15 Dec 2022 | 5.45 | 5.60 | 5.20 | 5.24 | 5.24 | 967,900 |
| 14 Dec 2022 | 5.31 | 5.52 | 5.06 | 5.50 | 5.50 | 1,081,700 |
| 13 Dec 2022 | 5.24 | 5.59 | 5.15 | 5.26 | 5.26 | 982,000 |
| 12 Dec 2022 | 5.55 | 5.58 | 4.85 | 5.02 | 5.02 | 1,896,800 |
| 09 Dec 2022 | 5.08 | 6.06 | 4.95 | 5.80 | 5.80 | 2,702,100 |
| 08 Dec 2022 | 4.79 | 5.25 | 4.70 | 5.18 | 5.18 | 1,395,600 |
| 07 Dec 2022 | 4.51 | 4.58 | 4.35 | 4.57 | 4.57 | 824,600 |
| 06 Dec 2022 | 4.82 | 4.88 | 4.54 | 4.67 | 4.67 | 996,800 |
| 05 Dec 2022 | 5.17 | 5.27 | 4.68 | 4.78 | 4.78 | 1,678,000 |
| 02 Dec 2022 | 4.30 | 5.14 | 4.30 | 5.08 | 5.08 | 2,292,500 |
| 01 Dec 2022 | 4.30 | 4.45 | 4.20 | 4.34 | 4.34 | 564,500 |
| 30 Nov 2022 | 4.00 | 4.56 | 4.00 | 4.34 | 4.34 | 2,803,300 |
| 29 Nov 2022 | 4.54 | 4.54 | 3.91 | 4.02 | 4.02 | 1,297,500 |
| 28 Nov 2022 | 4.00 | 4.38 | 4.00 | 4.17 | 4.17 | 1,032,300 |
| 25 Nov 2022 | 4.01 | 4.06 | 3.91 | 4.03 | 4.03 | 300,600 |
| 23 Nov 2022 | 4.06 | 4.18 | 4.01 | 4.11 | 4.11 | 552,900 |
| 22 Nov 2022 | 3.93 | 4.06 | 3.91 | 4.03 | 4.03 | 475,400 |
| 21 Nov 2022 | 4.12 | 4.14 | 3.93 | 4.09 | 4.09 | 846,700 |
| 18 Nov 2022 | 4.53 | 4.64 | 4.07 | 4.22 | 4.22 | 1,311,100 |
| 17 Nov 2022 | 4.00 | 4.82 | 4.00 | 4.60 | 4.60 | 1,846,000 |
| 16 Nov 2022 | 4.37 | 4.41 | 4.14 | 4.18 | 4.18 | 677,400 |
| 15 Nov 2022 | 4.16 | 4.49 | 4.15 | 4.40 | 4.40 | 2,259,400 |
| 14 Nov 2022 | 4.02 | 4.11 | 3.60 | 3.94 | 3.94 | 2,249,600 |
| 11 Nov 2022 | 3.94 | 4.03 | 3.88 | 3.95 | 3.95 | 1,650,800 |
| 10 Nov 2022 | 3.70 | 3.85 | 3.66 | 3.74 | 3.74 | 1,087,100 |
| 09 Nov 2022 | 3.96 | 4.03 | 3.41 | 3.43 | 3.43 | 1,507,800 |
| 08 Nov 2022 | 4.21 | 4.26 | 4.01 | 4.11 | 4.11 | 490,400 |
| 07 Nov 2022 | 4.26 | 4.40 | 4.18 | 4.22 | 4.22 | 580,300 |
| 04 Nov 2022 | 4.34 | 4.34 | 4.13 | 4.22 | 4.22 | 590,500 |
| 03 Nov 2022 | 3.90 | 4.18 | 3.80 | 3.99 | 3.99 | 523,500 |
| 02 Nov 2022 | 4.12 | 4.17 | 3.94 | 4.00 | 4.00 | 478,400 |
| 01 Nov 2022 | 4.24 | 4.27 | 4.00 | 4.01 | 4.01 | 506,400 |
| 31 Oct 2022 | 3.98 | 4.11 | 3.90 | 3.94 | 3.94 | 463,700 |
| 28 Oct 2022 | 4.11 | 4.20 | 3.89 | 4.05 | 4.05 | 618,300 |
| 27 Oct 2022 | 4.56 | 4.60 | 4.22 | 4.25 | 4.25 | 738,000 |
| 26 Oct 2022 | 4.47 | 4.89 | 4.44 | 4.64 | 4.64 | 457,700 |
| 25 Oct 2022 | 4.47 | 4.63 | 4.39 | 4.45 | 4.45 | 548,700 |
| 24 Oct 2022 | 4.24 | 4.34 | 3.88 | 4.30 | 4.30 | 765,900 |
| 21 Oct 2022 | 4.61 | 4.66 | 4.34 | 4.54 | 4.54 | 1,084,600 |
| 20 Oct 2022 | 4.92 | 5.08 | 4.73 | 4.74 | 4.74 | 573,900 |
| 19 Oct 2022 | 5.35 | 5.36 | 4.92 | 4.95 | 4.95 | 410,300 |
| 18 Oct 2022 | 5.59 | 5.69 | 5.34 | 5.48 | 5.48 | 581,200 |
| 17 Oct 2022 | 5.31 | 5.50 | 5.25 | 5.43 | 5.43 | 537,000 |
| 14 Oct 2022 | 5.39 | 5.49 | 5.18 | 5.18 | 5.18 | 242,100 |
| 13 Oct 2022 | 5.09 | 5.42 | 5.01 | 5.36 | 5.36 | 509,000 |
| 12 Oct 2022 | 5.19 | 5.38 | 5.01 | 5.36 | 5.36 | 346,900 |
| 11 Oct 2022 | 5.45 | 5.60 | 5.18 | 5.26 | 5.26 | 686,400 |
| 10 Oct 2022 | 5.77 | 5.86 | 5.44 | 5.54 | 5.54 | 398,500 |
| 07 Oct 2022 | 6.12 | 6.12 | 5.85 | 5.91 | 5.91 | 165,600 |
| 06 Oct 2022 | 6.45 | 6.52 | 6.20 | 6.26 | 6.26 | 186,900 |
| 05 Oct 2022 | 6.50 | 6.53 | 6.31 | 6.49 | 6.49 | 186,700 |
| 04 Oct 2022 | 6.27 | 6.51 | 6.16 | 6.46 | 6.46 | 451,300 |
| 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 | 778,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
