Singapore markets close in 5 hours 13 minutes

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.09-0.15 (-1.33%)
At close: 04:00PM EDT
11.45 +0.36 (+3.24%)
After hours: 05:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202211.4011.4510.9211.0911.09775,800
24 Jun 202211.3311.4511.0211.2411.24776,900
23 Jun 202210.6511.2410.5611.0811.08626,400
22 Jun 202210.2410.6410.0610.3610.36455,800
21 Jun 202210.4810.8810.4710.5710.57577,300
17 Jun 202210.4410.6210.1410.3310.33759,900
16 Jun 20229.719.959.509.849.84524,700
15 Jun 202210.1310.519.8810.1910.19708,500
14 Jun 20229.8310.289.579.939.93783,800
13 Jun 20229.779.929.359.539.53596,800
10 Jun 202210.3210.7310.1710.2910.293,488,700
09 Jun 202211.1011.1610.2610.3910.391,416,600
08 Jun 202210.7012.0910.6011.6711.672,233,300
07 Jun 202210.1310.6510.1010.4810.481,311,500
06 Jun 202210.1810.629.9810.3510.351,372,500
03 Jun 20229.559.829.489.639.631,061,700
02 Jun 20228.929.708.929.619.611,044,100
01 Jun 20229.059.508.878.978.97854,000
31 May 20229.639.659.029.029.021,496,700
27 May 20229.659.789.039.279.271,408,400
26 May 20228.0310.098.039.909.902,111,600
25 May 20227.607.957.567.897.89829,100
24 May 20228.028.167.537.577.57774,800
23 May 20228.708.848.068.288.28832,600
20 May 20228.809.028.438.578.57736,100
19 May 20228.028.988.028.648.64948,800
18 May 20227.998.547.908.118.11611,600
17 May 20228.188.978.028.248.241,059,800
16 May 20227.678.287.587.827.821,461,500
13 May 20227.127.777.087.647.641,102,100
12 May 20226.637.026.156.806.804,367,300
11 May 20227.137.226.546.566.56830,000
10 May 20226.867.026.576.916.91668,800
09 May 20227.107.306.596.686.68808,800
06 May 20227.597.757.357.427.421,080,600
05 May 20228.218.397.677.797.79601,500
04 May 20228.008.517.808.488.48566,500
03 May 20227.888.347.858.278.27586,100
02 May 20227.518.157.488.088.08760,300
29 Apr 20227.858.347.617.647.64863,800
28 Apr 20227.307.306.717.077.07509,300
27 Apr 20226.907.316.717.207.201,163,700
26 Apr 20227.097.096.666.686.681,023,100
25 Apr 20226.727.166.727.037.031,006,900
22 Apr 20227.017.406.946.966.961,241,100
21 Apr 20227.167.306.856.936.931,466,500
20 Apr 20227.707.707.167.187.181,383,100
19 Apr 20227.347.777.177.737.731,410,700
18 Apr 20227.807.807.387.547.541,250,900
14 Apr 20228.228.347.907.977.971,287,000
13 Apr 20228.198.488.068.288.281,122,700
12 Apr 20228.338.407.908.138.131,391,700
11 Apr 20228.278.507.938.138.131,314,700
08 Apr 20228.348.498.228.318.311,323,800
07 Apr 20228.838.928.218.398.391,472,300
06 Apr 20229.149.148.728.998.991,410,000
05 Apr 20229.939.939.109.179.171,817,300
04 Apr 20229.3910.449.159.959.952,612,300
01 Apr 20229.259.448.729.019.012,826,300
31 Mar 20228.949.148.168.588.584,032,700
30 Mar 20229.009.298.828.958.952,318,400
29 Mar 20228.619.708.619.169.163,868,000
28 Mar 20228.198.518.028.388.382,810,400
25 Mar 20228.008.227.888.128.122,394,500
24 Mar 20228.038.287.758.128.122,811,000
23 Mar 20227.898.737.708.088.082,922,400
22 Mar 20227.588.557.587.967.963,414,400
21 Mar 20227.057.206.846.916.911,370,200
18 Mar 20227.017.476.877.277.272,364,700
17 Mar 20227.327.346.666.816.811,348,100
16 Mar 20227.307.676.917.547.544,476,100
15 Mar 20225.526.035.435.975.973,660,400
14 Mar 20225.955.955.415.685.683,007,900
11 Mar 20227.787.786.496.496.491,741,700
10 Mar 20228.799.007.457.597.591,781,500
09 Mar 20228.649.068.469.029.021,002,000
08 Mar 20228.678.728.218.438.431,209,300
07 Mar 20228.979.038.518.588.58814,300
04 Mar 202210.1510.329.219.289.281,176,800
03 Mar 202210.9611.1210.2710.3610.36620,600
02 Mar 202210.8611.0910.5510.9310.93848,400
01 Mar 202210.5211.1010.4110.7710.771,022,500
28 Feb 202210.6010.7910.2710.5310.531,755,000
25 Feb 202211.2111.4910.4911.0211.02800,200
24 Feb 202210.2011.249.8911.2111.211,051,900
23 Feb 202210.9911.5310.8711.0611.061,447,000
22 Feb 202211.9012.2010.8810.8910.891,160,400
18 Feb 202212.5012.6412.0212.4912.49965,700
17 Feb 202212.8613.4512.7212.8212.82967,100
16 Feb 202213.3713.4512.9613.0013.00975,400
15 Feb 202212.7913.5112.6913.4013.40870,200
14 Feb 202212.3112.6812.2212.4212.42273,500
11 Feb 202212.8413.1012.3812.4612.46314,800
10 Feb 202212.7613.3612.6512.7212.72757,600
09 Feb 202212.7613.3112.6113.1513.15377,400
08 Feb 202211.9712.6411.8912.4712.47275,000
07 Feb 202212.2912.6811.9712.0312.03305,400
04 Feb 202212.1012.6511.9012.5012.50455,600
03 Feb 202212.2412.6012.0312.1612.16601,600
02 Feb 202213.2513.4412.4212.5412.54861,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...