Free Trial

Baozun (BZUN) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free BZUN Stock Alerts
$2.59
-0.07 (-2.63%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Baozun Stock Price Performance

5 Day
Performance
+12.93%
1 Month
Performance
+14.41%
3 Month
Performance
+6.50%
6 Month
Performance
-8.71%
Year-To-Date
Performance
-4.38%
1 Year
Performance
-38.79%
Receive BZUN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Baozun and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

BZUN Stock Chart for Thursday, April, 25, 2024

BZUN Chart by TradingView

Baozun Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$2.55$2.66
+4.31%		$2.68$2.57398,224 shs$160.72 million
04/23/2024$2.44$2.55
+4.51%		$2.59$2.41722,617 shs$154.07 million
04/22/2024$2.32$2.44
+5.17%		$2.45$2.27331,688 shs$147.43 million
04/19/2024$2.38$2.32
-2.52%		$2.37$2.26360,718 shs$140.17 million
04/18/2024$2.35$2.38
+1.28%		$2.52$2.37336,518 shs$143.80 million
04/17/2024$2.38$2.35
-1.26%		$2.41$2.34262,674 shs$141.99 million
04/16/2024$2.38$2.38$2.42$2.34207,862 shs$143.80 million
04/15/2024$2.37$2.38
+0.42%		$2.47$2.37449,733 shs$143.80 million
04/12/2024$2.54$2.37
-6.69%		$2.51$2.37357,960 shs$143.20 million
04/11/2024$2.47$2.54
+2.83%		$2.61$2.47438,626 shs$153.47 million
04/10/2024$2.48$2.47
-0.40%		$2.55$2.43853,561 shs$149.24 million
04/09/2024$2.30$2.48
+7.83%		$2.50$2.34416,511 shs$149.84 million
04/08/2024$2.33$2.30
-1.29%		$2.41$2.30294,422 shs$138.97 million
04/05/2024$2.30$2.33
+1.30%		$2.35$2.29168,253 shs$140.78 million
04/04/2024$2.32$2.30
-0.86%		$2.40$2.29297,318 shs$138.97 million
04/03/2024$2.26$2.32
+2.65%		$2.36$2.23350,385 shs$140.17 million
04/02/2024$2.33$2.26
-3.00%		$2.33$2.25485,662 shs$136.55 million
04/01/2024$2.30$2.33
+1.30%		$2.37$2.27349,575 shs$140.78 million
03/29/2024$2.30$2.30$2.41$2.29462,981 shs$138.97 million
03/28/2024$2.32$2.30
-0.86%		$2.40$2.29462,778 shs$138.97 million
03/27/2024$2.28$2.32
+1.75%		$2.38$2.23587,905 shs$140.17 million
03/26/2024$2.29$2.28
-0.44%		$2.32$2.23525,807 shs$137.76 million
03/25/2024$2.30$2.29
-0.43%		$2.37$2.23643,740 shs$138.36 million
03/22/2024$2.40$2.30
-4.17%		$2.37$2.26740,796 shs$137.17 million
03/21/2024$2.88$2.40
-16.67%		$2.68$2.332.42 million shs$143.14 million
03/20/2024$2.80$2.88
+2.86%		$2.93$2.81624,046 shs$171.77 million
03/19/2024$2.74$2.80
+2.19%		$2.87$2.66505,097 shs$166.99 million
03/18/2024$2.83$2.74
-3.18%		$2.87$2.73400,131 shs$163.41 million
03/15/2024$2.78$2.83
+1.80%		$2.90$2.73600,457 shs$168.79 million
03/14/2024$2.84$2.78
-2.11%		$2.85$2.67721,407 shs$165.80 million
03/13/2024$2.90$2.84
-2.07%		$3.05$2.831.37 million shs$169.38 million
03/12/2024$2.55$2.90
+13.73%		$2.92$2.561.89 million shs$172.96 million
03/11/2024$2.44$2.55
+4.51%		$2.67$2.461.06 million shs$152.08 million
03/08/2024$2.41$2.44
+1.24%		$2.56$2.40254,268 shs$145.52 million
03/07/2024$2.47$2.41
-2.43%		$2.49$2.37359,601 shs$143.73 million
03/06/2024$2.40$2.47
+2.92%		$2.64$2.46725,521 shs$147.32 million
03/05/2024$2.42$2.40
-0.83%		$2.43$2.35345,441 shs$143.14 million
03/04/2024$2.36$2.42
+2.54%		$2.42$2.35556,620 shs$144.33 million
03/01/2024$2.36$2.36$2.45$2.36584,163 shs$140.76 million
02/29/2024$2.31$2.36
+2.16%		$2.39$2.30472,105 shs$140.75 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/28/2024$2.45$2.31
-5.71%		$2.44$2.31500,201 shs$137.77 million
02/27/2024$2.36$2.45
+3.81%		$2.49$2.38442,766 shs$146.12 million
02/26/2024$2.41$2.36
-2.07%		$2.46$2.34356,092 shs$140.75 million
02/23/2024$2.46$2.41
-2.03%		$2.49$2.34530,971 shs$143.73 million
02/22/2024$2.40$2.46
+2.50%		$2.47$2.41304,886 shs$146.71 million
02/21/2024$2.36$2.40
+1.69%		$2.46$2.37337,271 shs$143.14 million
02/20/2024$2.50$2.36
-5.60%		$2.52$2.33461,279 shs$140.75 million
02/19/2024$2.50$2.50$2.59$2.46613,600 shs$149.10 million
02/16/2024$2.49$2.50
+0.40%		$2.59$2.46613,636 shs$149.10 million
02/15/2024$2.45$2.49
+1.63%		$2.54$2.46236,278 shs$148.50 million
02/14/2024$2.34$2.45
+4.70%		$2.50$2.37535,594 shs$146.12 million
02/13/2024$2.55$2.34
-8.24%		$2.52$2.34594,288 shs$139.56 million
02/12/2024$2.35$2.55
+8.51%		$2.56$2.36739,352 shs$152.08 million
02/09/2024$2.33$2.35
+0.86%		$2.37$2.29415,936 shs$140.15 million
02/08/2024$2.34$2.33
-0.43%		$2.37$2.28687,739 shs$138.96 million
02/07/2024$2.40$2.34
-2.50%		$2.39$2.30978,309 shs$139.56 million
02/06/2024$2.09$2.40
+14.83%		$2.41$2.231.32 million shs$143.14 million
02/05/2024$2.14$2.09
-2.34%		$2.19$2.08384,765 shs$124.65 million
02/02/2024$2.22$2.14
-3.60%		$2.19$2.11475,274 shs$127.63 million
02/01/2024$2.21$2.22
+0.45%		$2.34$2.211.15 million shs$131.81 million
01/31/2024$2.21$2.21$2.34$2.19751,409 shs$131.80 million
01/30/2024$2.34$2.21
-5.56%		$2.31$2.21379,162 shs$131.80 million
01/29/2024$2.36$2.34
-0.85%		$2.42$2.25518,270 shs$139.56 million
01/26/2024$2.46$2.36
-4.07%		$2.49$2.32816,670 shs$140.75 million
01/25/2024$2.64$2.46
-6.82%		$2.67$2.441.28 million shs$146.71 million
01/24/2024$2.25$2.64
+17.33%		$2.67$2.323.03 million shs$157.45 million

Related Companies:
This page (NASDAQ:BZUN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press