Baozun Inc. (BZUN) NASDAQ

Currency In USD

BZUN Historical Return

If you invested $1000 in Baozun Inc. (BZUN) 10 years ago, it would be worth $411.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $84.75, while $1000 invested 1 year ago would be worth $1,096.53. This corresponds to total returns of -58.84%, -91.52%, 9.65%, respectively, with annualized returns of -8.49%, -38.94%, 9.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZUN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2.86	2.84	2.84	2.93	2.82	228,302
July 09, 2026	2.81	2.88	2.88	2.9	2.8	261,250
July 08, 2026	2.82	2.83	2.83	2.88	2.76	586,825
July 07, 2026	2.8	2.78	2.78	2.82	2.76	191,442
July 06, 2026	2.77	2.79	2.79	2.88	2.77	169,193
July 02, 2026	2.87	2.78	2.78	2.95	2.78	303,481
July 01, 2026	2.84	2.9	2.9	2.97	2.82	217,035
June 30, 2026	2.83	2.83	2.83	2.87	2.8	135,330
June 29, 2026	2.78	2.85	2.85	2.87	2.71	127,005
June 26, 2026	2.76	2.77	2.77	2.89	2.76	163,951
June 25, 2026	2.89	2.76	2.76	2.92	2.74	305,363
June 24, 2026	2.74	2.88	2.88	2.98	2.74	850,335
June 23, 2026	2.62	2.77	2.77	2.8	2.57	311,280
June 22, 2026	2.79	2.72	2.72	2.83	2.72	236,688
June 18, 2026	2.76	2.79	2.79	2.81	2.73	161,860
June 17, 2026	2.78	2.74	2.74	2.86	2.73	304,873
June 16, 2026	2.72	2.73	2.73	2.76	2.7	155,203
June 15, 2026	2.8	2.75	2.75	2.87	2.74	304,963
June 12, 2026	2.73	2.75	2.75	2.78	2.7	290,937
June 11, 2026	2.65	2.7	2.7	2.71	2.6	340,626
June 10, 2026	2.63	2.59	2.59	2.66	2.59	199,634
June 09, 2026	2.73	2.64	2.64	2.73	2.61	223,110
June 08, 2026	2.71	2.68	2.68	2.79	2.67	289,410
June 05, 2026	2.68	2.65	2.65	2.73	2.62	0
June 04, 2026	2.64	2.67	2.67	2.7	2.6	142,732
June 03, 2026	2.66	2.64	2.64	2.69	2.6	316,535
June 02, 2026	2.73	2.68	2.68	2.75	2.59	226,372
June 01, 2026	2.65	2.71	2.71	2.77	2.61	249,449
May 29, 2026	2.54	2.59	2.59	2.61	2.52	254,553
May 28, 2026	2.57	2.56	2.56	2.59	2.52	283,925
May 27, 2026	2.6	2.53	2.53	2.6	2.51	225,065
May 26, 2026	2.5	2.59	2.59	2.61	2.49	310,058
May 22, 2026	2.46	2.5	2.5	2.55	2.44	365,589
May 21, 2026	2.58	2.57	2.57	2.61	2.5	264,785
May 20, 2026	2.79	2.54	2.54	2.8	2.5	628,760
May 19, 2026	2.5	2.56	2.56	2.57	2.49	200,438
May 18, 2026	2.5	2.5	2.5	2.56	2.47	187,653
May 15, 2026	2.66	2.46	2.46	2.67	2.45	592,783
May 14, 2026	2.75	2.7	2.7	2.75	2.66	214,100
May 13, 2026	2.78	2.76	2.76	2.78	2.67	574,019
May 12, 2026	2.68	2.68	2.68	2.72	2.66	194,449
May 11, 2026	2.75	2.7	2.7	2.77	2.69	254,914
May 08, 2026	2.78	2.75	2.75	2.78	2.7	235,963
May 07, 2026	2.8	2.76	2.76	2.82	2.74	168,375
May 06, 2026	2.76	2.77	2.77	2.86	2.75	243,715
May 05, 2026	2.75	2.74	2.74	2.8	2.73	155,636
May 04, 2026	2.74	2.75	2.75	2.81	2.72	248,293
May 01, 2026	2.69	2.74	2.74	2.76	2.68	172,850
April 30, 2026	2.79	2.72	2.72	2.81	2.69	212,704
April 29, 2026	2.83	2.76	2.76	2.87	2.73	163,688
April 28, 2026	2.77	2.83	2.83	2.88	2.77	311,667
April 27, 2026	2.72	2.8	2.8	2.85	2.72	280,555
April 24, 2026	2.79	2.79	2.79	2.84	2.73	208,588
April 23, 2026	2.91	2.78	2.78	2.94	2.76	391,539
April 22, 2026	2.96	2.92	2.92	2.99	2.83	500,768
April 21, 2026	3.19	2.98	2.98	3.25	2.96	607,046
April 20, 2026	3.08	3.13	3.13	3.25	3.01	697,525
April 17, 2026	3.09	3.14	3.14	3.18	3.04	649,479
April 16, 2026	2.71	2.99	2.99	3.06	2.68	1.56M
April 15, 2026	2.7	2.68	2.68	2.78	2.65	726,472