Canada markets closed

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5900-0.0700 (-2.63%)
At close: 04:00PM EDT
2.5800 -0.01 (-0.39%)
After hours: 04:23PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.44002.68002.49002.59002.5900343,012
Apr 24, 20242.59002.68002.57002.66002.6600398,300
Apr 23, 20242.44002.59002.41002.55002.5500722,600
Apr 22, 20242.31002.45002.26802.44002.4400331,800
Apr 19, 20242.35002.37002.26002.32002.3200360,700
Apr 18, 20242.39002.52002.36502.38002.3800336,900
Apr 17, 20242.39002.41002.34002.35002.3500262,800
Apr 16, 20242.35002.42002.34002.38002.3800207,900
Apr 15, 20242.43002.47002.37002.38002.3800449,700
Apr 12, 20242.48002.53702.37002.37002.3700357,900
Apr 11, 20242.47002.61002.47002.54002.5400439,300
Apr 10, 20242.48002.55002.43002.47002.4700853,600
Apr 09, 20242.34002.49902.34002.48002.4800423,100
Apr 08, 20242.32002.40502.30002.30002.3000294,400
Apr 05, 20242.30002.35002.29002.33002.3300168,300
Apr 04, 20242.37002.39502.29002.30002.3000297,300
Apr 03, 20242.23002.35502.23002.32002.3200350,400
Apr 02, 20242.29002.33002.25002.26002.2600487,100
Apr 01, 20242.36002.37002.27002.33002.3300349,600
Mar 28, 20242.36002.41002.28502.30002.3000462,800
Mar 27, 20242.23002.38002.23002.32002.3200593,600
Mar 26, 20242.23002.33002.23002.28002.2800525,800
Mar 25, 20242.32002.37002.23002.29002.2900647,800
Mar 22, 20242.35002.37002.26002.30002.3000740,800
Mar 21, 20242.56002.68002.33402.40002.40002,420,100
Mar 20, 20242.89002.93202.81002.88002.8800625,000
Mar 19, 20242.74002.87002.66002.80002.8000508,700
Mar 18, 20242.85002.87002.72802.74002.7400400,100
Mar 15, 20242.78002.89502.71002.83002.8300600,500
Mar 14, 20242.74002.85002.66502.78002.7800721,400
Mar 13, 20242.88003.05002.83002.84002.84001,370,400
Mar 12, 20242.65002.92002.55502.90002.90001,895,600
Mar 11, 20242.47002.67002.46002.55002.55001,064,200
Mar 08, 20242.46002.56002.40002.44002.4400254,300
Mar 07, 20242.45002.49002.37002.41002.4100360,100
Mar 06, 20242.48002.64502.46002.47002.4700725,500
Mar 05, 20242.36002.43002.35002.40002.4000346,200
Mar 04, 20242.37002.42002.34502.42002.4200556,600
Mar 01, 20242.37002.45002.36002.36002.3600584,300
Feb 29, 20242.34002.39002.30002.36002.3600472,100
Feb 28, 20242.44002.44002.31002.31002.3100500,400
Feb 27, 20242.38002.49002.38002.45002.4500443,300
Feb 26, 20242.43002.46002.34002.36002.3600356,100
Feb 23, 20242.49002.49002.34002.41002.4100531,300
Feb 22, 20242.45002.46502.41002.46002.4600304,900
Feb 21, 20242.38002.45902.37002.40002.4000340,600
Feb 20, 20242.48502.52002.33002.36002.3600461,400
Feb 16, 20242.56002.59002.45802.50002.5000613,600
Feb 15, 20242.49002.54002.46002.49002.4900236,500
Feb 14, 20242.38002.50002.37002.45002.4500535,600
Feb 13, 20242.49002.51502.34002.34002.3400594,300
Feb 12, 20242.36002.55502.36002.55002.5500739,900
Feb 09, 20242.36002.37002.28502.35002.3500415,900
Feb 08, 20242.37002.37002.28002.33002.3300687,700
Feb 07, 20242.34002.38502.30002.34002.3400978,300
Feb 06, 20242.29002.41002.23002.40002.40001,329,200
Feb 05, 20242.15002.19002.08002.09002.0900384,800
Feb 02, 20242.17002.20002.11002.14002.1400476,000
Feb 01, 20242.30002.35002.21002.22002.22001,152,800
Jan 31, 20242.21002.33802.19002.21002.2100752,400
Jan 30, 20242.27002.30502.21002.21002.2100379,300
Jan 29, 20242.42002.42002.25002.34002.3400518,300
Jan 26, 20242.45002.49002.32002.36002.3600817,100
Jan 25, 20242.61002.67002.44102.46002.46001,279,200
Jan 24, 20242.43002.67002.32002.64002.64003,026,400
Jan 23, 20242.21002.32002.12002.25002.25001,412,500
Jan 22, 20241.97002.09501.92002.07002.0700275,100
Jan 19, 20241.98002.08001.94002.07002.0700507,400
Jan 18, 20242.01002.12001.98002.03002.0300680,000
Jan 17, 20242.03002.03001.90001.97001.97001,363,000
Jan 16, 20242.21002.22002.09002.09002.0900717,400
Jan 12, 20242.26002.29002.24002.24002.2400307,400
Jan 11, 20242.30002.30402.22002.24002.2400450,300
Jan 10, 20242.26002.30002.22502.27002.2700779,200
Jan 09, 20242.33002.36502.25002.27002.2700773,400
Jan 08, 20242.36002.45002.32002.39002.3900503,100
Jan 05, 20242.50002.54002.40002.40002.4000766,200
Jan 04, 20242.57002.58502.46002.51002.5100956,600
Jan 03, 20242.63002.65702.57002.58002.5800736,600
Jan 02, 20242.70002.70502.62502.64002.6400443,000
Dec 29, 20232.72002.77902.70902.74002.7400438,800
Dec 28, 20232.68002.78902.67002.73002.7300592,900
Dec 27, 20232.88002.92002.62002.62002.62002,252,600
Dec 26, 20232.84002.91002.81002.86002.8600443,900
Dec 22, 20232.84002.96002.81002.82002.8200767,800
Dec 21, 20232.82002.93002.79002.93002.9300632,300
Dec 20, 20232.86002.90002.77002.78002.7800609,200
Dec 19, 20232.95002.99002.88002.90002.9000893,700
Dec 18, 20232.97003.05902.87002.94002.9400918,000
Dec 15, 20232.99003.03002.93002.97002.9700610,400
Dec 14, 20232.86002.99002.86002.95002.9500628,900
Dec 13, 20232.80002.91002.73002.86002.8600352,200
Dec 12, 20232.83002.87002.80902.83002.8300326,200
Dec 11, 20232.89002.90002.83002.85002.8500245,300
Dec 08, 20232.84002.99002.80002.93002.9300944,000
Dec 07, 20232.74002.89002.70002.85002.8500944,300
Dec 06, 20232.71002.88002.71002.76002.7600562,600
Dec 05, 20232.72002.73002.65002.69002.6900339,200
Dec 04, 20232.78002.79502.71002.73002.7300370,500
Dec 01, 20232.86002.92002.75002.81002.8100606,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...