Baozun Inc. American Depositary Shares Historical Stock Prices

BZUN 
$13.17
*  
0.29
2.25%
Get BZUN Alerts
*Delayed - data as of Dec. 7, 2016 11:16 ET  -  Find a broker to begin trading BZUN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BZUN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 12.80 13.59 12.80 13.17 194,650
12/06/2016 13.4 13.71 12.82 12.88 492,663
12/05/2016 14.05 14.15 13.53 13.58 310,098
12/02/2016 14.1 14.49 13.75 14.18 385,830
12/01/2016 15.09 15.35 14.02 14.125 747,599
11/30/2016 15.5 15.62 15.07 15.09 202,063
11/29/2016 15.31 15.44 15.1 15.35 434,611
11/28/2016 15.74 15.74 15.01 15.26 847,462
11/25/2016 16.26 16.29 15.85 16.01 327,150
11/23/2016 16.09 16.68 15.66 16.2 405,650
11/22/2016 16 16.05 15.56 15.99 375,027
11/21/2016 15.64 16.27 15.61 15.98 618,154
11/18/2016 16 16.11 15.39 15.61 291,542
11/17/2016 16 16.2 15.6901 16.02 317,149
11/16/2016 16.5 16.5 15.01 16.05 750,451
11/15/2016 16.12 16.9213 16.024 16.69 687,262
11/14/2016 15.32 16.18 15.22 15.88 647,213
11/11/2016 14.21 15.249 14.05 15.13 402,234
11/10/2016 14.9 15.2 14.15 14.39 401,119
11/09/2016 13.22 15.1364 13.22 14.81 658,784
11/08/2016 14.44 15.18 14.31 14.95 522,790
11/07/2016 13.72 14.48 13.69 14.43 362,306
11/04/2016 12.87 13.6 12.87 13.49 325,871
11/03/2016 12.76 13.2 12.7001 13 220,788
11/02/2016 13.57 13.7 12.82 12.92 328,170
11/01/2016 12.98 13.54 12.98 13.26 303,546
10/31/2016 14.31 14.31 12.8 13.24 756,714
10/28/2016 14.42 14.72 14.31 14.32 363,343
10/27/2016 15.01 15.05 14.4 14.48 312,126
10/26/2016 15.04 15.22 14.71 14.93 186,638
10/25/2016 15.18 15.34 15 15.05 259,344
10/24/2016 15.2 15.5 14.92 15.12 272,516
10/21/2016 14.83 15.43 14.45 15.15 572,006
10/20/2016 15.04 15.2 14.91 14.92 256,082
10/19/2016 15.12 15.25 15 15.16 191,220
10/18/2016 15.42 15.7 15.1 15.11 406,997
10/17/2016 14.76 15.32 14.28 15.04 430,439
10/14/2016 15.59 16.1 14.9 14.955 833,702
10/13/2016 16.81 16.8364 15.28 15.435 1,157,499
10/12/2016 17.2 17.43 16.91 17.11 318,142
10/11/2016 18.43 18.44 16.85 17.12 934,661
10/10/2016 17.03 18.61 17.03 18.5 630,235
10/07/2016 17.28 17.33 16.88 17.08 310,159
10/06/2016 17.22 17.5 16.87 17.2 381,024
10/05/2016 16.43 17.76 16.42 17.19 1,011,011
10/04/2016 16.31 16.5799 15.715 16.42 639,640
10/03/2016 15.03 16.62 14.74 16.15 1,072,846
09/30/2016 15.3 15.52 15.01 15.09 337,698
09/29/2016 15.21 15.58 15 15.31 405,651
09/28/2016 15.23 15.6582 14.75 15.365 612,612
09/27/2016 15.01 15.29 14.65 15.23 404,590
09/26/2016 15.2 15.28 14.55 14.99 244,597
09/23/2016 15.54 15.54 15.25 15.41 252,200
09/22/2016 15.54 15.65 15.22 15.49 416,546
09/21/2016 15.41 15.74 15.19 15.4 549,768
09/20/2016 15.25 15.25 14.9101 14.98 504,527
09/19/2016 15.75 15.96 14.85 15.21 984,272
09/16/2016 14.48 15.6795 14.02 15.63 2,115,766
09/15/2016 14.16 14.5399 14.01 14.43 452,560
09/14/2016 13.36 14.24 13.265 14.08 552,972
09/13/2016 13.48 13.78 13.0901 13.41 439,183
09/12/2016 12.81 13.9799 12.26 13.67 796,740
09/09/2016 13.92 14.5 12.901 13.15 827,444
09/08/2016 13.89 13.98 13.5 13.82 339,343
09/07/2016 14.3 14.4 13.36 13.95 853,545
09/06/2016 14.51 15.59 13.84 14.17 1,465,113
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?