Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Baozun Inc (BZUN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.55 2.59 2.515 2.57 6,215
20th May 2026 (Wed) 2.775 2.78 2.52 2.54 32,108
19th May 2026 (Tue) 2.51 2.56 2.50 2.56 5,727
18th May 2026 (Mon) 2.50 2.52 2.47 2.50 3,130
15th May 2026 (Fri) 2.65 2.65 2.45 2.46 3,201
14th May 2026 (Thu) 2.69 2.705 2.67 2.70 7,858
13th May 2026 (Wed) 2.69 2.77 2.67 2.76 30,350
12th May 2026 (Tue) 2.68 2.69 2.66 2.68 3,461
11th May 2026 (Mon) 2.75 2.77 2.69 2.70 12,528
8th May 2026 (Fri) 2.74 2.76 2.70 2.75 45,887
7th May 2026 (Thu) 2.80 2.80 2.745 2.76 27,064
6th May 2026 (Wed) 2.78 2.86 2.77 2.77 11,657
5th May 2026 (Tue) 2.78 2.78 2.73 2.74 10,861
4th May 2026 (Mon) 2.755 2.80 2.74 2.75 6,913
1st May 2026 (Fri) 2.71 2.755 2.69 2.74 2,995
30th Apr 2026 (Thu) 2.81 2.81 2.695 2.72 5,143
29th Apr 2026 (Wed) 2.87 2.87 2.725 2.76 9,261
28th Apr 2026 (Tue) 2.81 2.87 2.77 2.83 16,306
27th Apr 2026 (Mon) 2.76 2.84 2.76 2.80 14,236
24th Apr 2026 (Fri) 2.765 2.825 2.74 2.79 9,163
23rd Apr 2026 (Thu) 2.89 2.89 2.765 2.78 5,199
22nd Apr 2026 (Wed) 2.97 2.97 2.83 2.92 22,534
21st Apr 2026 (Tue) 3.13 3.245 2.96 2.98 27,849
20th Apr 2026 (Mon) 3.10 3.24 3.025 3.13 41,124
17th Apr 2026 (Fri) 3.08 3.17 3.06 3.14 30,808
16th Apr 2026 (Thu) 2.71 3.06 2.71 2.99 66,998
15th Apr 2026 (Wed) 2.725 2.775 2.65 2.68 77,465
14th Apr 2026 (Tue) 2.64 2.73 2.60 2.62 92,716
13th Apr 2026 (Mon) 2.40 2.585 2.37 2.59 33,635
10th Apr 2026 (Fri) 2.575 2.575 2.38 2.42 38,827
9th Apr 2026 (Thu) 2.63 2.685 2.53 2.58 14,626
8th Apr 2026 (Wed) 2.545 2.59 2.51 2.54 11,953
7th Apr 2026 (Tue) 2.50 2.50 2.45 2.47 5,373
6th Apr 2026 (Mon) 2.60 2.66 2.51 2.54 6,365
3rd Apr 2026 (Fri) 2.40 2.52 2.40 2.52 12,213
2nd Apr 2026 (Thu) 2.40 2.52 2.40 2.52 12,213
1st Apr 2026 (Wed) 2.47 2.47 2.38 2.39 6,255
31st Mar 2026 (Tue) 2.37 2.43 2.31 2.39 18,567
30th Mar 2026 (Mon) 2.15 2.45 2.15 2.34 16,197
27th Mar 2026 (Fri) 2.20 2.20 2.07 2.095 63,276
26th Mar 2026 (Thu) 2.39 2.39 2.08 2.18 61,297
25th Mar 2026 (Wed) 2.24 2.575 2.24 2.48 27,062
24th Mar 2026 (Tue) 2.16 2.16 2.13 2.13 11,794
23rd Mar 2026 (Mon) 2.16 2.17 2.12 2.15 3,177
FTSE 100 Latest
Value10,466.26
Change22.79