Australia markets closed

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3100-0.0700 (-2.95%)
As of 03:27PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.35002.37002.26002.31002.3100319,804
18 Apr 20242.39002.52002.36502.38002.3800336,500
17 Apr 20242.39002.41002.34002.35002.3500262,800
16 Apr 20242.35002.42002.34002.38002.3800207,900
15 Apr 20242.43002.47002.37002.38002.3800449,700
12 Apr 20242.48002.53702.37002.37002.3700357,900
11 Apr 20242.47002.61002.47002.54002.5400439,300
10 Apr 20242.48002.55002.43002.47002.4700853,600
09 Apr 20242.34002.49902.34002.48002.4800423,100
08 Apr 20242.32002.40502.30002.30002.3000294,400
05 Apr 20242.30002.35002.29002.33002.3300168,300
04 Apr 20242.37002.39502.29002.30002.3000297,300
03 Apr 20242.23002.35502.23002.32002.3200350,400
02 Apr 20242.29002.33002.25002.26002.2600487,100
01 Apr 20242.36002.37002.27002.33002.3300349,600
28 Mar 20242.36002.41002.28502.30002.3000462,800
27 Mar 20242.23002.38002.23002.32002.3200593,600
26 Mar 20242.23002.33002.23002.28002.2800525,800
25 Mar 20242.32002.37002.23002.29002.2900647,800
22 Mar 20242.35002.37002.26002.30002.3000740,800
21 Mar 20242.56002.68002.33402.40002.40002,420,100
20 Mar 20242.89002.93202.81002.88002.8800625,000
19 Mar 20242.74002.87002.66002.80002.8000508,700
18 Mar 20242.85002.87002.72802.74002.7400400,100
15 Mar 20242.78002.89502.71002.83002.8300600,500
14 Mar 20242.74002.85002.66502.78002.7800721,400
13 Mar 20242.88003.05002.83002.84002.84001,370,400
12 Mar 20242.65002.92002.55502.90002.90001,895,600
11 Mar 20242.47002.67002.46002.55002.55001,064,200
08 Mar 20242.46002.56002.40002.44002.4400254,300
07 Mar 20242.45002.49002.37002.41002.4100360,100
06 Mar 20242.48002.64502.46002.47002.4700725,500
05 Mar 20242.36002.43002.35002.40002.4000346,200
04 Mar 20242.37002.42002.34502.42002.4200556,600
01 Mar 20242.37002.45002.36002.36002.3600584,300
29 Feb 20242.34002.39002.30002.36002.3600472,100
28 Feb 20242.44002.44002.31002.31002.3100500,400
27 Feb 20242.38002.49002.38002.45002.4500443,300
26 Feb 20242.43002.46002.34002.36002.3600356,100
23 Feb 20242.49002.49002.34002.41002.4100531,300
22 Feb 20242.45002.46502.41002.46002.4600304,900
21 Feb 20242.38002.45902.37002.40002.4000340,600
20 Feb 20242.48502.52002.33002.36002.3600461,400
16 Feb 20242.56002.59002.45802.50002.5000613,600
15 Feb 20242.49002.54002.46002.49002.4900236,500
14 Feb 20242.38002.50002.37002.45002.4500535,600
13 Feb 20242.49002.51502.34002.34002.3400594,300
12 Feb 20242.36002.55502.36002.55002.5500739,900
09 Feb 20242.36002.37002.28502.35002.3500415,900
08 Feb 20242.37002.37002.28002.33002.3300687,700
07 Feb 20242.34002.38502.30002.34002.3400978,300
06 Feb 20242.29002.41002.23002.40002.40001,329,200
05 Feb 20242.15002.19002.08002.09002.0900384,800
02 Feb 20242.17002.20002.11002.14002.1400476,000
01 Feb 20242.30002.35002.21002.22002.22001,152,800
31 Jan 20242.21002.33802.19002.21002.2100752,400
30 Jan 20242.27002.30502.21002.21002.2100379,300
29 Jan 20242.42002.42002.25002.34002.3400518,300
26 Jan 20242.45002.49002.32002.36002.3600817,100
25 Jan 20242.61002.67002.44102.46002.46001,279,200
24 Jan 20242.43002.67002.32002.64002.64003,026,400
23 Jan 20242.21002.32002.12002.25002.25001,412,500
22 Jan 20241.97002.09501.92002.07002.0700275,100
19 Jan 20241.98002.08001.94002.07002.0700507,400
18 Jan 20242.01002.12001.98002.03002.0300680,000
17 Jan 20242.03002.03001.90001.97001.97001,363,000
16 Jan 20242.21002.22002.09002.09002.0900717,400
12 Jan 20242.26002.29002.24002.24002.2400307,400
11 Jan 20242.30002.30402.22002.24002.2400450,300
10 Jan 20242.26002.30002.22502.27002.2700779,200
09 Jan 20242.33002.36502.25002.27002.2700773,400
08 Jan 20242.36002.45002.32002.39002.3900503,100
05 Jan 20242.50002.54002.40002.40002.4000766,200
04 Jan 20242.57002.58502.46002.51002.5100956,600
03 Jan 20242.63002.65702.57002.58002.5800736,600
02 Jan 20242.70002.70502.62502.64002.6400443,000
29 Dec 20232.72002.77902.70902.74002.7400438,800
28 Dec 20232.68002.78902.67002.73002.7300592,900
27 Dec 20232.88002.92002.62002.62002.62002,252,600
26 Dec 20232.84002.91002.81002.86002.8600443,900
22 Dec 20232.84002.96002.81002.82002.8200767,800
21 Dec 20232.82002.93002.79002.93002.9300632,300
20 Dec 20232.86002.90002.77002.78002.7800609,200
19 Dec 20232.95002.99002.88002.90002.9000893,700
18 Dec 20232.97003.05902.87002.94002.9400918,000
15 Dec 20232.99003.03002.93002.97002.9700610,400
14 Dec 20232.86002.99002.86002.95002.9500628,900
13 Dec 20232.80002.91002.73002.86002.8600352,200
12 Dec 20232.83002.87002.80902.83002.8300326,200
11 Dec 20232.89002.90002.83002.85002.8500245,300
08 Dec 20232.84002.99002.80002.93002.9300944,000
07 Dec 20232.74002.89002.70002.85002.8500944,300
06 Dec 20232.71002.88002.71002.76002.7600562,600
05 Dec 20232.72002.73002.65002.69002.6900339,200
04 Dec 20232.78002.79502.71002.73002.7300370,500
01 Dec 20232.86002.92002.75002.81002.8100606,100
30 Nov 20232.74002.99002.66002.98002.9800915,700
29 Nov 20232.76002.83002.71002.71002.7100569,800
28 Nov 20232.84002.92002.76502.77002.7700717,300
27 Nov 20233.02003.04502.81002.84002.8400671,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...