Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

BZUN

Baozun Inc Ads

$36.63 0.02 (0.05%)
17:52 EDT BZUN Stock Quote Delayed 15 Minutes
  • BZUN Stock Chart
  • Historical BZUN Prices
Dividend & Yield:       N/A (N/A)
P/E:       10.09
Market Cap:       2.07B
EPS:       3.63
Volume:       1.05M
Day's Range:       36.54 - 38.33
52wk Range:       27.81 - 67.41
Previous Close:       36.63
Historical Data for BZUN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 37.42 38.33 36.54 1,046,000 36.63 0.02   0.05%
05/23/19 37.25 37.45 35.70 2,324,180 36.61 -1.67   -4.36%
05/22/19 38.02 38.96 38.01 1,192,128 38.28 -0.22   -0.57%
05/21/19 38.19 38.72 37.59 851,838 38.50 0.91   2.42%
05/20/19 38.59 38.59 36.89 2,563,247 37.59 -2.05   -5.17%
05/17/19 40.36 40.68 39.21 1,658,600 39.64 -1.99   -4.78%
05/16/19 41.73 42.69 41.42 1,204,516 41.63 -0.06   -0.14%
05/15/19 40.91 42.05 40.83 1,544,527 41.69 0.50   1.21%
05/14/19 40.00 41.39 39.50 1,506,900 41.19 2.02   5.16%
05/13/19 39.03 39.80 38.00 2,565,105 39.17 -3.18   -7.51%
05/10/19 42.84 42.99 40.26 1,832,400 42.35 -0.44   -1.03%
05/09/19 41.50 43.38 40.15 1,926,442 42.79 -0.36   -0.83%
05/08/19 43.00 44.70 43.00 1,191,471 43.15 -0.30   -0.69%
05/07/19 45.77 45.77 42.15 2,593,792 43.45 -2.68   -5.81%
05/06/19 45.14 46.66 44.47 2,539,792 46.13 -2.82   -5.76%
05/03/19 48.10 49.10 47.82 1,143,600 48.95 1.32   2.77%
05/02/19 47.71 48.32 46.60 1,122,322 47.63 -0.28   -0.58%
05/01/19 48.74 48.84 47.55 1,073,498 47.91 -0.59   -1.22%
04/30/19 47.34 48.75 46.85 1,866,582 48.50 0.97   2.04%
04/29/19 45.68 47.79 45.46 1,970,001 47.53 2.27   5.02%
04/26/19 44.50 45.60 44.33 1,774,900 45.26 0.67   1.50%
04/25/19 44.74 45.10 43.03 3,648,746 44.59 0.09   0.20%
04/24/19 45.00 45.17 44.25 3,304,436 44.50 -0.11   -0.25%
04/23/19 43.59 45.28 43.47 3,395,745 44.61 1.13   2.60%
04/22/19 41.32 43.59 41.01 2,345,457 43.48 1.71   4.09%
04/18/19 41.60 43.08 41.30 2,752,000 41.77 0.11   0.26%
04/17/19 41.35 41.95 41.20 2,715,061 41.66 0.70   1.71%
04/16/19 40.54 41.28 39.52 2,172,962 40.96 0.56   1.39%
04/15/19 41.37 41.50 39.63 1,972,782 40.40 -1.35   -3.23%
04/12/19 42.34 42.85 40.79 2,143,100 41.75 -0.11   -0.26%
04/11/19 42.50 42.92 41.21 1,419,929 41.86 -1.01   -2.36%
04/10/19 42.74 43.15 42.24 1,461,213 42.87 0.01   0.02%
04/09/19 42.21 42.96 41.83 1,613,067 42.86 0.38   0.89%
04/08/19 42.69 43.25 42.08 1,480,545 42.48 -0.37   -0.86%
04/05/19 40.65 42.92 40.35 3,481,300 42.85 1.80   4.38%
04/04/19 42.70 42.93 40.72 2,886,398 41.05 -3.20   -7.23%
04/03/19 42.68 44.49 42.40 2,268,840 44.25 2.25   5.36%
04/02/19 41.93 42.41 41.58 693,975 42.00 0.00   0.00%
04/01/19 42.69 43.48 41.34 2,170,134 42.00 0.46   1.11%
03/29/19 39.71 41.97 39.66 2,617,700 41.54 2.41   6.16%
03/28/19 38.00 39.16 37.82 1,448,481 39.13 1.31   3.46%
03/27/19 37.92 39.10 37.42 4,570,260 37.82 -0.01   -0.03%
03/26/19 37.15 37.99 36.84 1,001,791 37.83 0.91   2.46%
03/25/19 35.99 37.13 35.78 1,231,069 36.92 0.27   0.74%
03/22/19 37.80 37.88 36.62 1,262,000 36.65 -1.34   -3.53%
03/21/19 36.49 38.18 36.49 1,610,082 37.99 1.18   3.21%
03/20/19 38.81 38.81 36.50 1,854,546 36.81 -2.17   -5.57%
03/19/19 38.63 39.23 38.33 1,353,278 38.98 0.69   1.80%
03/18/19 37.77 39.00 37.58 1,797,726 38.29 1.02   2.74%
03/15/19 36.21 37.46 36.08 1,723,600 37.27 1.32   3.67%
03/14/19 35.75 36.45 35.25 1,670,395 35.95 0.02   0.06%
03/13/19 35.00 36.25 34.79 1,604,007 35.93 0.70   1.99%
03/12/19 35.69 35.69 34.87 1,826,258 35.23 0.20   0.57%
03/11/19 34.74 35.31 34.55 1,965,435 35.03 0.62   1.80%
03/08/19 33.03 35.57 32.45 3,012,500 34.41 -0.53   -1.52%
03/07/19 38.38 38.38 34.72 5,078,555 34.94 -3.95   -10.16%
03/06/19 42.00 43.89 37.12 8,058,782 38.89 -0.55   -1.39%
03/05/19 38.58 39.95 37.88 4,987,876 39.44 0.84   2.18%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?