• SPX
  • $5,967.30
  • 0.65 %
  • $38.26
  • DJI
  • $43,647.21
  • -0.19 %
  • -$82.73
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,243.64
  • 1.37 %
  • $260.18
Baozun Inc. (BZUN) Charts

Baozun Inc. (BZUN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.96

$0.1

(3.5%)

Day's range
$2.87
Day's range
$2.99
  • 5 DAY PERFORMANCE

    -1.33%
  • 1 MONTH PERFORMANCE

    -27.98%
  • 3 MONTH PERFORMANCE

    +33.94%
  • 6 MONTH PERFORMANCE

    +8.82%
  • YEAR-TO-DATE PERFORMANCE

    +8.03%
  • 1 YEAR PERFORMANCE

    -2.95%

Baozun Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $2.94 $2.96   (0.68%) $2.99 $2.87 225,208
11/06/2024 $2.86 $2.86   (0%) $2.92 $2.70 410,412 $173.41 M
11/05/2024 $3.01 $3.01   (0%) $3.07 $3.00 207,800 $182.51 M
11/04/2024 $3.00 $3.00   (0%) $3.11 $2.97 397,328 $181.90 M
11/01/2024 $3.17 $3.00   (-5.36%) $3.17 $2.99 463,637 $181.90 M
10/31/2024 $3.13 $3.13   (0%) $3.21 $3.08 163,036 $189.78 M
10/30/2024 $3.11 $3.16   (1.61%) $3.19 $3.07 288,528 $191.60 M
10/29/2024 $3.22 $3.14   (-2.48%) $3.25 $3.13 361,866 $190.39 M
10/28/2024 $3.17 $3.25   (2.52%) $3.30 $3.17 769,100 $197.06 M
10/25/2024 $3.27 $3.16   (-3.36%) $3.35 $3.13 414,900 $191.60 M
10/24/2024 $3.50 $3.25   (-7.14%) $3.55 $3.21 523,400 $197.06 M
10/23/2024 $3.64 $3.55   (-2.47%) $3.67 $3.51 710,605 $215.25 M
10/22/2024 $3.39 $3.59   (5.9%) $3.71 $3.39 1.26 M $217.67 M
10/21/2024 $3.26 $3.37   (3.37%) $3.37 $3.24 350,910 $204.33 M
10/18/2024 $3.38 $3.34   (-1.18%) $3.42 $3.27 791,300 $202.51 M
10/17/2024 $3.20 $3.25   (1.56%) $3.27 $3.17 538,540 $197.06 M
10/16/2024 $3.22 $3.31   (2.8%) $3.36 $3.22 527,843 $200.70 M
10/15/2024 $3.30 $3.22   (-2.42%) $3.40 $3.16 566,750 $195.24 M
10/14/2024 $3.56 $3.39   (-4.78%) $3.62 $3.32 764,400 $205.55 M
10/11/2024 $3.50 $3.63   (3.71%) $3.78 $3.50 378,300 $220.10 M
10/10/2024 $3.67 $3.56   (-3%) $3.70 $3.52 478,367 $215.85 M
10/09/2024 $3.52 $3.64   (3.41%) $3.71 $3.50 809,900 $220.70 M
10/08/2024 $3.65 $3.69   (1.1%) $3.94 $3.53 1.13 M $223.74 M
10/07/2024 $4.35 $4.11   (-5.52%) $4.38 $3.85 1.55 M $249.20 M
10/04/2024 $3.85 $4.22   (9.61%) $4.35 $3.80 2.12 M $255.87 M
10/03/2024 $3.64 $3.70   (1.65%) $3.78 $3.55 1.18 M $224.34 M
10/02/2024 $3.81 $3.93   (3.15%) $3.99 $3.70 2.11 M $238.29 M
10/01/2024 $3.55 $3.65   (2.82%) $3.74 $3.35 1.24 M $221.31 M
09/30/2024 $3.62 $3.58   (-1.1%) $3.79 $3.43 2.06 M $217.07 M
09/27/2024 $2.98 $3.43   (15.1%) $3.49 $2.96 2.54 M $207.97 M
09/26/2024 $2.83 $2.93   (3.53%) $2.98 $2.64 1.96 M $177.66 M
09/25/2024 $2.57 $2.62   (1.95%) $2.66 $2.54 431,629 $158.86 M
09/24/2024 $2.75 $2.63   (-4.36%) $2.79 $2.59 1.42 M $159.47 M
09/23/2024 $2.66 $2.68   (0.75%) $2.69 $2.59 521,600 $162.50 M
09/20/2024 $2.64 $2.68   (1.52%) $2.68 $2.61 281,300 $162.50 M
09/19/2024 $2.67 $2.65   (-0.75%) $2.68 $2.62 409,200 $160.68 M
09/18/2024 $2.55 $2.64   (3.53%) $2.68 $2.55 309,303 $160.07 M
09/17/2024 $2.52 $2.57   (1.98%) $2.60 $2.50 287,536 $155.83 M
09/16/2024 $2.47 $2.51   (1.62%) $2.53 $2.42 130,735 $152.19 M
09/13/2024 $2.41 $2.50   (3.73%) $2.50 $2.41 220,100 $151.58 M
09/12/2024 $2.41 $2.42   (0.41%) $2.48 $2.38 214,700 $146.73 M
09/11/2024 $2.36 $2.45   (3.81%) $2.49 $2.35 264,242 $148.55 M
09/10/2024 $2.30 $2.35   (2.17%) $2.38 $2.30 170,500 $142.49 M
09/09/2024 $2.26 $2.29   (1.33%) $2.34 $2.23 149,700 $138.85 M
09/06/2024 $2.26 $2.30   (1.77%) $2.35 $2.26 127,000 $139.46 M
09/05/2024 $2.25 $2.28   (1.33%) $2.32 $2.25 129,300 $138.24 M
09/04/2024 $2.26 $2.27   (0.44%) $2.33 $2.21 122,300 $137.64 M
09/03/2024 $2.26 $2.25   (-0.44%) $2.29 $2.22 178,203 $136.42 M
08/30/2024 $2.29 $2.29   (0%) $2.39 $2.25 204,400 $138.65 M
08/29/2024 $2.21 $2.32   (4.98%) $2.34 $2.20 169,614 $140.46 M
08/28/2024 $2.29 $2.22   (-3.06%) $2.30 $2.12 649,700 $134.41 M
08/27/2024 $2.35 $2.28   (-2.98%) $2.35 $2.24 156,629 $138.04 M
08/26/2024 $2.23 $2.36   (5.83%) $2.36 $2.23 237,876 $142.89 M
08/23/2024 $2.24 $2.29   (2.23%) $2.33 $2.21 139,436 $138.65 M
08/22/2024 $2.35 $2.23   (-5.11%) $2.35 $2.21 197,525 $135.02 M
08/21/2024 $2.31 $2.33   (0.87%) $2.34 $2.27 243,400 $141.07 M
08/20/2024 $2.33 $2.32   (-0.43%) $2.33 $2.22 269,705 $140.46 M
08/19/2024 $2.34 $2.34   (0%) $2.41 $2.33 430,200 $141.68 M
08/16/2024 $2.31 $2.30   (-0.43%) $2.38 $2.28 356,715 $139.25 M
08/15/2024 $2.20 $2.29   (4.09%) $2.38 $2.20 376,400 $138.65 M
08/14/2024 $2.29 $2.23   (-2.62%) $2.30 $2.21 251,222 $135.02 M
08/13/2024 $2.29 $2.29   (0%) $2.31 $2.19 332,714 $138.65 M
08/12/2024 $2.27 $2.28   (0.44%) $2.32 $2.26 139,226 $138.04 M
08/09/2024 $2.26 $2.27   (0.44%) $2.29 $2.23 98,033 $137.44 M
08/08/2024 $2.22 $2.29   (3.15%) $2.30 $2.20 149,600 $138.65 M
08/07/2024 $2.27 $2.21   (-2.64%) $2.30 $2.16 479,800 $133.80 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.