Quantcast

Historical Stock Prices

BZUN 
$60.82
*  
1.13
1.82%
Get BZUN Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 62.46 62.7259 58.54 60.82 1,730,758
06/21/2018 64.68 64.85 61.72 61.95 1,949,856
06/20/2018 61.73 65.2 61.14 64.23 2,550,609
06/19/2018 60.81 61.6899 56.75 60.96 2,994,669
06/18/2018 61.75 63.3 60.85 63.06 1,836,262
06/15/2018 63.4 64.0208 62.091 62.83 2,184,781
06/14/2018 65.21 65.21 63.13 64.38 2,231,604
06/13/2018 66.5 66.58 63.9 64.76 1,688,413
06/12/2018 65.4 67.41 64.581 66.33 2,018,735
06/11/2018 62.34 65.65 61.86 64.4 2,090,359
06/08/2018 60.76 62.23 60.4 62.04 1,682,365
06/07/2018 63.07 63.8 60.2 61.99 1,794,228
06/06/2018 63.57 64.07 61.01 62.85 1,903,540
06/05/2018 62.5 63.45 62.0448 63.25 1,477,372
06/04/2018 62.99 63.63 61.1201 62.49 1,685,290
06/01/2018 61.89 63.1876 61.61 61.77 2,519,302
05/31/2018 59.97 62.06 59.81 61.31 2,451,902
05/30/2018 57.82 60 57.73 59.86 2,161,865
05/29/2018 57.87 59.12 57.14 57.62 1,700,657
05/25/2018 58.56 59.8 57.7 58.05 2,580,017
05/24/2018 56.71 59.28 56.65 58.5 3,765,119
05/23/2018 52.71 56.75 52.57 56.67 4,022,101
05/22/2018 52.91 53.83 52.1 53.12 1,734,093
05/21/2018 55.19 55.25 51.71 52.73 4,127,405
05/18/2018 53.37 55.29 52.6 54.85 5,076,657
05/17/2018 47.5 53.9 47.33 53.51 14,530,980
05/16/2018 45.5 45.9211 44.44 45.06 3,722,526
05/15/2018 47.3 47.3 44.55 45.18 3,967,539
05/14/2018 50.65 50.99 47.82 48.04 2,684,082
05/11/2018 50.95 51 48.73 49.78 2,041,612
05/10/2018 49.41 51.2166 49.085 50.62 2,498,691
05/09/2018 49.53 50 48.5874 48.94 1,928,449
05/08/2018 48.57 49.57 48.125 49.5 1,253,757
05/07/2018 46.74 49.3699 46.74 48.57 2,202,520
05/04/2018 46.7 47.35 45.61 46.25 1,761,581
05/03/2018 46.19 47.1 44.3 46.74 1,739,468
05/02/2018 47.01 47.69 46.3477 46.53 1,161,005
05/01/2018 45.81 46.85 45.3101 46.75 931,163
04/30/2018 44.05 47.35 43.42 45.99 2,108,840
04/27/2018 44.72 44.94 43.41 43.76 1,183,408
04/26/2018 44.18 44.94 43.57 43.69 1,341,338
04/25/2018 45 45.2404 41.75 43.54 2,020,301
04/24/2018 46.18 47 44.09 44.88 2,280,251
04/23/2018 46.82 47.6 45.38 45.52 1,508,267
04/20/2018 47.21 47.94 46.14 46.98 1,414,624
04/19/2018 47.67 49.76 47.21 47.75 2,852,747
04/18/2018 48.76 49.24 46.97 47.92 1,750,467
04/17/2018 46.34 49.39 46.34 48.78 2,005,264
04/16/2018 46.15 47.1 45.34 46.06 1,947,343
04/13/2018 49.77 49.9 44.6601 46.04 3,561,789
04/12/2018 48.52 49.95 47.47 49.29 1,942,103
04/11/2018 48.03 49.96 47.72 48 1,802,768
04/10/2018 50.97 51.68 47.22 48.15 3,976,435
04/09/2018 46.8 50.79 46.72 48.97 3,421,123
04/06/2018 44.12 47.33 44.0908 46.28 2,453,524
04/05/2018 45.15 45.92 44.33 45.13 1,615,658
04/04/2018 42.13 44.88 41.7104 44.69 2,578,491
04/03/2018 45.01 45.71 43.33 44.14 1,323,389
04/02/2018 45.17 45.79 44.01 44.55 1,711,809
03/29/2018 44 45.96 43.5101 45.88 2,283,593
03/28/2018 44.48 45.72 42.79 43.73 2,823,158
03/27/2018 48.9 48.91 44.13 44.79 2,249,908
03/26/2018 46.68 48.7 46.31 48.08 3,435,225
03/23/2018 46 47.37 44.65 44.77 2,700,743
03/22/2018 48.96 49.6563 45.28 45.45 4,741,929
*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