Baozun Inc. (BZUN)
NASDAQ: BZUN · Real-Time Price · USD
3.890
+0.190 (5.14%)
At close: May 12, 2025, 4:00 PM
3.994
+0.104 (2.67%)
After-hours: May 12, 2025, 4:06 PM EDT
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.80 | 4.02 | 3.76 | 3.94 | - | 6.49% | 1,007,082 |
| May 9, 2025 | 3.63 | 3.83 | 3.58 | 3.70 | 3.70 | 3.35% | 1,002,128 |
| May 8, 2025 | 3.37 | 3.63 | 3.28 | 3.58 | 3.58 | 9.15% | 1,058,543 |
| May 7, 2025 | 3.01 | 3.34 | 3.00 | 3.28 | 3.28 | 6.84% | 687,139 |
| May 6, 2025 | 2.85 | 3.08 | 2.79 | 3.07 | 3.07 | 7.72% | 672,483 |
| May 5, 2025 | 2.74 | 2.96 | 2.68 | 2.85 | 2.85 | 0.35% | 444,754 |
| May 2, 2025 | 2.70 | 2.84 | 2.62 | 2.84 | 2.84 | 7.58% | 426,808 |
| May 1, 2025 | 2.64 | 2.66 | 2.57 | 2.64 | 2.64 | 1.15% | 156,986 |
| Apr 30, 2025 | 2.47 | 2.63 | 2.45 | 2.61 | 2.61 | 2.35% | 391,994 |
| Apr 29, 2025 | 2.39 | 2.56 | 2.38 | 2.55 | 2.55 | 7.14% | 330,876 |
| Apr 28, 2025 | 2.37 | 2.45 | 2.34 | 2.38 | 2.38 | - | 140,343 |
| Apr 25, 2025 | 2.41 | 2.45 | 2.35 | 2.38 | 2.38 | -1.65% | 169,099 |
| Apr 24, 2025 | 2.37 | 2.42 | 2.36 | 2.42 | 2.42 | 2.54% | 141,027 |
| Apr 23, 2025 | 2.33 | 2.43 | 2.33 | 2.36 | 2.36 | 3.51% | 203,231 |
| Apr 22, 2025 | 2.28 | 2.38 | 2.24 | 2.28 | 2.28 | 3.64% | 252,116 |
| Apr 21, 2025 | 2.25 | 2.29 | 2.15 | 2.20 | 2.20 | -1.57% | 238,766 |
| Apr 17, 2025 | 2.26 | 2.29 | 2.14 | 2.24 | 2.24 | -0.22% | 654,720 |
| Apr 16, 2025 | 2.22 | 2.28 | 2.16 | 2.24 | 2.24 | -3.45% | 517,401 |
| Apr 15, 2025 | 2.27 | 2.36 | 2.22 | 2.32 | 2.32 | 2.20% | 236,880 |
| Apr 14, 2025 | 2.32 | 2.44 | 2.19 | 2.27 | 2.27 | - | 1,095,551 |
| Apr 11, 2025 | 2.33 | 2.33 | 2.20 | 2.27 | 2.27 | -0.44% | 243,407 |
| Apr 10, 2025 | 2.32 | 2.37 | 2.23 | 2.28 | 2.28 | -0.44% | 277,163 |
| Apr 9, 2025 | 2.26 | 2.34 | 2.12 | 2.29 | 2.29 | 4.09% | 476,578 |
| Apr 8, 2025 | 2.42 | 2.42 | 2.18 | 2.20 | 2.20 | -5.98% | 510,162 |
| Apr 7, 2025 | 2.30 | 2.45 | 2.17 | 2.34 | 2.34 | -4.10% | 1,051,671 |
| Apr 4, 2025 | 2.47 | 2.49 | 2.33 | 2.44 | 2.44 | -7.58% | 632,495 |
| Apr 3, 2025 | 2.59 | 2.70 | 2.57 | 2.64 | 2.64 | -4.00% | 362,742 |
| Apr 2, 2025 | 2.74 | 2.78 | 2.72 | 2.75 | 2.75 | -0.36% | 238,133 |
| Apr 1, 2025 | 2.73 | 2.80 | 2.70 | 2.76 | 2.76 | 1.10% | 187,371 |
| Mar 31, 2025 | 2.71 | 2.78 | 2.69 | 2.73 | 2.73 | -2.50% | 297,671 |
| Mar 28, 2025 | 2.90 | 2.94 | 2.78 | 2.80 | 2.80 | -4.44% | 227,033 |
| Mar 27, 2025 | 2.83 | 2.97 | 2.83 | 2.93 | 2.93 | 1.03% | 224,570 |
| Mar 26, 2025 | 2.92 | 2.97 | 2.86 | 2.90 | 2.90 | -1.69% | 254,782 |
| Mar 25, 2025 | 2.96 | 3.02 | 2.95 | 2.95 | 2.95 | -2.32% | 219,198 |
| Mar 24, 2025 | 3.07 | 3.08 | 2.99 | 3.02 | 3.02 | 0.67% | 204,629 |
| Mar 21, 2025 | 3.03 | 3.06 | 2.92 | 3.00 | 3.00 | -1.80% | 339,139 |
| Mar 20, 2025 | 3.34 | 3.38 | 3.03 | 3.06 | 3.06 | -12.71% | 817,744 |
| Mar 19, 2025 | 3.51 | 3.51 | 3.37 | 3.50 | 3.50 | 0.57% | 318,390 |
| Mar 18, 2025 | 3.50 | 3.51 | 3.40 | 3.48 | 3.48 | -0.29% | 190,632 |
| Mar 17, 2025 | 3.38 | 3.52 | 3.37 | 3.49 | 3.49 | 3.25% | 236,058 |
| Mar 14, 2025 | 3.30 | 3.43 | 3.25 | 3.38 | 3.38 | 5.96% | 285,846 |
| Mar 13, 2025 | 3.27 | 3.30 | 3.18 | 3.19 | 3.19 | -3.04% | 173,238 |
| Mar 12, 2025 | 3.24 | 3.31 | 3.19 | 3.29 | 3.29 | 0.92% | 237,099 |
| Mar 11, 2025 | 3.28 | 3.34 | 3.18 | 3.26 | 3.26 | 0.93% | 223,632 |
| Mar 10, 2025 | 3.23 | 3.31 | 3.18 | 3.23 | 3.23 | -3.29% | 247,875 |
| Mar 7, 2025 | 3.32 | 3.42 | 3.26 | 3.34 | 3.34 | 1.52% | 166,093 |
| Mar 6, 2025 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -0.60% | 125,927 |
| Mar 5, 2025 | 3.18 | 3.33 | 3.16 | 3.31 | 3.31 | 6.77% | 194,802 |
| Mar 4, 2025 | 3.07 | 3.18 | 3.03 | 3.10 | 3.10 | 1.31% | 224,694 |
| Mar 3, 2025 | 3.17 | 3.22 | 3.04 | 3.06 | 3.06 | -3.77% | 362,115 |