Quantcast

Baozun Inc. American Depositary Shares Historical Stock Prices

BZUN 
$36.15
*  
0.72
1.95%
Get BZUN Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BZUN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
16:00 36.06 38.30 35.80 36.15 1,508,376
12/14/2018 36.06 38.3 35.8 36.15 1,509,012
12/13/2018 37.93 38.6899 36.75 36.87 1,893,981
12/12/2018 35.65 37.85 35.65 36.56 2,549,588
12/11/2018 34.6 35.29 34.16 34.9 1,194,575
12/10/2018 33.25 34.35 32.42 33.94 1,532,044
12/07/2018 34.95 35.99 33.4065 33.54 1,290,361
12/06/2018 34.06 35.46 33 35.23 2,391,196
12/04/2018 36.24 37.64 35.8 36.4 2,464,899
12/03/2018 38.01 38.78 35.6 36.45 3,901,359
11/30/2018 33.87 35.48 33.23 35.27 2,244,232
11/29/2018 34.23 34.23 32.66 33.92 1,576,913
11/28/2018 35 35.6 32.87 34.23 1,753,557
11/27/2018 33.23 34.34 32.9194 34.03 1,761,710
11/26/2018 33.7 34.7399 33.44 33.53 2,075,013
11/23/2018 31.54 33.52 30.56 32.57 3,077,785
11/21/2018 33.88 37.1 32.25 32.44 11,124,700
11/20/2018 29.85 30.65 29.31 30.13 2,817,069
11/19/2018 32.4 32.77 30.85 31.08 2,297,290
11/16/2018 32.23 32.94 31.007 32.75 1,648,646
11/15/2018 32.63 33.61 31.9 32.71 2,238,561
11/14/2018 34 34.1734 31.51 32.49 3,157,537
11/13/2018 32.23 33.84 31.8 33.46 3,664,138
11/12/2018 34 34.4 31.1 31.88 12,144,930
11/09/2018 41.7 41.71 38.61 40.19 2,308,646
11/08/2018 45.68 45.79 42.56 43.09 1,197,118
11/07/2018 45.9 46.195 44.68 46.16 889,975
11/06/2018 44.24 45.98 44.22 44.58 734,436
11/05/2018 44.82 44.83 43.2 44.08 898,070
11/02/2018 45.74 46.02 43.5 45.28 2,254,623
11/01/2018 41 45.41 39.81 44.92 2,517,273
10/31/2018 39.46 40.49 39.06 39.81 1,493,469
10/30/2018 37.63 38.4 35.96 38.15 1,790,572
10/29/2018 40.07 41.24 37.3 38.1 1,432,528
10/26/2018 39.31 40.68 38.16 39.79 1,338,131
10/25/2018 40.4 40.96 39.21 40.88 1,367,585
10/24/2018 41.06 41.116 39.12 39.26 1,487,008
10/23/2018 39.42 41.5 39.26 41.25 1,722,244
10/22/2018 42.21 43.47 41.05 41.61 1,519,072
10/19/2018 40.55 41.13 39.53 39.67 1,412,008
10/18/2018 40 40.43 38.9 39.47 1,384,319
10/17/2018 41.64 42 40.03 40.86 881,579
10/16/2018 40.64 41.89 40.51 41.44 1,066,810
10/15/2018 38.84 40.3 38.25 40 1,065,118
10/12/2018 39.05 40.99 39 40.18 3,099,347
10/11/2018 35.48 38.22 35.13 36.88 2,565,105
10/10/2018 38.65 39.1 35.64 36.31 2,794,772
10/09/2018 38.78 40.23 38.7 39.2 1,545,197
10/08/2018 40 40.97 38.27 39.53 2,386,688
10/05/2018 42.2 42.67 40.2215 41.25 1,688,325
10/04/2018 44 44 41.01 42.32 2,291,711
10/03/2018 45.5 45.87 44.32 44.53 1,127,312
10/02/2018 46.16 46.38 43.83 44.88 1,548,567
10/01/2018 49.3 49.6116 46.67 47.01 1,178,072
09/28/2018 47.2 48.83 47.08 48.58 1,280,862
09/27/2018 48.25 48.31 46.795 47.54 979,736
09/26/2018 47.36 48.45 47.18 47.99 1,085,850
09/25/2018 46.96 48.19 46.7501 47.33 866,980
09/24/2018 47.5 47.6322 46.1601 46.71 1,022,066
09/21/2018 49.5 49.89 48.53 48.59 1,519,943
09/20/2018 47.5 48.46 46.82 48.22 1,788,630
09/19/2018 45.43 46.77 45.214 46.5 1,461,293
09/18/2018 44.53 46.42 44.06 44.41 1,263,838
09/17/2018 44.7 45.45 43.66 44.59 1,987,720
09/14/2018 48.33 49.16 45.88 45.97 1,962,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BZUN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio