Baozun More Historical Data - BZUN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Baozun Inc (BZUN)
Baozun Inc (BZUN) Historical

BZUN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.74	-0.04	-1.44%	2.82	2.82	2.71	143,406
May 09 2024	2.78	0.04	1.46%	2.74	2.82	2.74	103,427
May 08 2024	2.74	0.02	0.74%	2.68	2.755	2.64	125,451
May 07 2024	2.72	0.01	0.37%	2.67	2.739	2.67	149,788
May 06 2024	2.71	-0.04	-1.45%	2.75	2.84	2.70	290,977
May 03 2024	2.75	-0.11	-3.85%	2.90	2.93	2.71	762,874
May 02 2024	2.86	0.16	5.93%	2.76	2.90	2.76	373,751
May 01 2024	2.70	0.10	3.85%	2.60	2.77	2.60	145,657
Apr 30 2024	2.60	-0.12	-4.41%	2.61	2.725	2.60	323,871
Apr 29 2024	2.72	-0.03	-1.09%	2.77	2.805	2.68	269,888
Apr 26 2024	2.75	0.16	6.18%	2.68	2.8399	2.65	650,965
Apr 25 2024	2.59	-0.07	-2.63%	2.49	2.68	2.49	343,420
Apr 24 2024	2.66	0.11	4.31%	2.59	2.68	2.57	398,277
Apr 23 2024	2.55	0.11	4.51%	2.44	2.59	2.41	722,617
Apr 22 2024	2.44	0.12	5.17%	2.31	2.45	2.2677	331,789
Apr 19 2024	2.32	-0.06	-2.52%	2.35	2.37	2.26	360,718
Apr 18 2024	2.38	0.03	1.28%	2.39	2.52	2.365	336,818
Apr 17 2024	2.35	-0.02	-0.84%	2.39	2.41	2.34	262,792
Apr 16 2024	2.37	-0.01	-0.42%	2.35	2.42	2.34	207,862
Apr 15 2024	2.38	0.01	0.42%	2.43	2.47	2.37	449,743
Apr 12 2024	2.37	-0.17	-6.69%	2.48	2.5365	2.37	357,960
Apr 11 2024	2.54	0.07	2.83%	2.47	2.61	2.47	439,032
Apr 10 2024	2.47	-0.01	-0.40%	2.48	2.55	2.43	853,574
Apr 09 2024	2.48	0.18	7.83%	2.34	2.4991	2.34	422,691
Apr 08 2024	2.30	-0.03	-1.29%	2.32	2.405	2.30	294,422
Apr 05 2024	2.33	0.03	1.30%	2.30	2.35	2.29	168,253
Apr 04 2024	2.30	-0.02	-0.86%	2.37	2.395	2.29	297,318
Apr 03 2024	2.32	0.06	2.65%	2.23	2.355	2.23	350,395
Apr 02 2024	2.26	-0.07	-3.00%	2.29	2.33	2.25	485,662
Apr 01 2024	2.33	0.03	1.30%	2.36	2.37	2.27	349,575
Mar 28 2024	2.30	-0.02	-0.86%	2.36	2.41	2.285	462,778
Mar 27 2024	2.32	0.04	1.75%	2.23	2.38	2.23	588,169
Mar 26 2024	2.28	-0.01	-0.44%	2.23	2.33	2.23	525,807
Mar 25 2024	2.29	-0.01	-0.43%	2.32	2.37	2.23	643,740
Mar 22 2024	2.30	-0.10	-4.17%	2.35	2.37	2.26	740,796
Mar 21 2024	2.40	-0.48	-16.67%	2.56	2.68	2.3341	2,419,840
Mar 20 2024	2.88	0.08	2.86%	2.89	2.9323	2.81	624,046
Mar 19 2024	2.80	0.06	2.19%	2.74	2.87	2.66	508,776
Mar 18 2024	2.74	-0.09	-3.18%	2.85	2.8698	2.728	400,151
Mar 15 2024	2.83	0.05	1.80%	2.78	2.895	2.71	600,457
Mar 14 2024	2.78	-0.06	-2.11%	2.74	2.85	2.665	721,412
Mar 13 2024	2.84	-0.06	-2.07%	2.88	3.05	2.83	1,370,370
Mar 12 2024	2.90	0.35	13.73%	2.65	2.92	2.555	1,891,044
Mar 11 2024	2.55	0.11	4.51%	2.47	2.67	2.46	1,064,195
Mar 08 2024	2.44	0.03	1.24%	2.46	2.56	2.40	254,268
Mar 07 2024	2.41	-0.06	-2.43%	2.45	2.49	2.37	359,602
Mar 06 2024	2.47	0.07	2.92%	2.48	2.645	2.46	725,521
Mar 05 2024	2.40	-0.02	-0.83%	2.36	2.43	2.35	346,191
Mar 04 2024	2.42	0.05	2.33%	2.37	2.42	2.345	556,620
Mar 01 2024	2.365	0.01	0.21%	2.37	2.45	2.36	584,263
Feb 29 2024	2.36	0.05	2.16%	2.34	2.39	2.30	472,205
Feb 28 2024	2.31	-0.14	-5.71%	2.44	2.44	2.31	500,431
Feb 27 2024	2.45	0.09	3.81%	2.38	2.49	2.38	442,766
Feb 26 2024	2.36	-0.05	-2.07%	2.43	2.46	2.34	356,092
Feb 23 2024	2.41	-0.05	-2.03%	2.49	2.49	2.34	531,296
Feb 22 2024	2.46	0.06	2.50%	2.45	2.465	2.41	304,887
Feb 21 2024	2.40	0.04	1.69%	2.38	2.4591	2.37	338,109
Feb 20 2024	2.36	-0.14	-5.60%	2.485	2.52	2.33	461,562
Feb 16 2024	2.50	0.01	0.40%	2.56	2.59	2.458	613,636
Feb 15 2024	2.49	0.04	1.63%	2.49	2.54	2.46	236,528
Feb 14 2024	2.45	0.11	4.70%	2.38	2.50	2.37	535,594
Feb 13 2024	2.34	-0.21	-8.24%	2.49	2.515	2.34	594,288
Feb 12 2024	2.55	0.20	8.51%	2.36	2.555	2.36	739,853

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions