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 $239.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $186.79, while $1000 invested 1 year ago would be worth $1,052.33. This corresponds to total returns of -76.06%, -81.32%, 5.23%, respectively, with annualized returns of -13.32%, -28.49%, 5.23%.

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
October 21, 2026	3.67	3.62	3.62	3.8	3.47	381,084
October 20, 2026	3.82	3.7	3.7	3.83	3.64	321,521
October 19, 2026	3.75	3.84	3.84	3.92	3.66	386,732
October 16, 2026	3.68	3.72	3.72	3.9	3.63	906,158
October 15, 2026	3.35	3.67	3.67	3.7	3.35	847,241
October 14, 2026	3.48	3.35	3.35	3.5	3.32	365,512
October 13, 2026	3.38	3.48	3.48	3.48	3.33	240,506
October 12, 2026	3.49	3.4	3.4	3.49	3.28	392,532
October 09, 2026	3.31	3.31	3.31	3.35	3.25	112,570
October 08, 2026	3.44	3.25	3.25	3.45	3.18	318,868
October 07, 2026	3.44	3.55	3.55	3.59	3.38	503,542
October 06, 2026	3.3	3.47	3.47	3.58	3.3	673,878
October 05, 2026	3.15	3.29	3.29	3.33	3.15	283,352
October 02, 2026	3.07	3.16	3.16	3.18	2.97	249,827
October 01, 2026	3.03	3.07	3.07	3.15	3.02	183,750
September 30, 2026	3.03	3.06	3.06	3.11	2.97	217,323
September 29, 2026	3	3.05	3.05	3.09	2.86	236,183
September 28, 2026	2.99	3.09	3.09	3.1	2.89	326,357
September 25, 2026	2.93	2.94	2.94	2.99	2.9	167,711
September 24, 2026	3.01	2.94	2.94	3.2	2.91	555,903
September 23, 2026	2.99	3	3	3.02	2.95	159,542
September 22, 2026	2.94	2.99	2.99	3.02	2.89	184,243
September 21, 2026	2.85	2.94	2.94	2.96	2.85	180,671
September 18, 2026	2.8	2.85	2.85	2.9	2.78	216,477
September 17, 2026	2.8	2.78	2.78	2.85	2.77	145,987
September 16, 2026	2.72	2.76	2.76	2.83	2.71	160,779
September 15, 2026	2.71	2.73	2.73	2.75	2.7	174,597
September 11, 2026	2.76	2.73	2.73	2.77	2.72	65,177
September 10, 2026	2.75	2.74	2.74	2.79	2.73	139,372
September 09, 2026	2.81	2.75	2.75	2.82	2.75	99,557
September 08, 2026	2.87	2.81	2.81	2.88	2.8	132,699
September 04, 2026	2.85	2.87	2.87	2.9	2.81	155,372
September 03, 2026	2.82	2.79	2.79	2.82	2.77	0
September 02, 2026	2.75	2.82	2.82	2.85	2.75	222,187
September 01, 2026	2.82	2.74	2.74	2.86	2.73	193,654
August 31, 2026	3.03	2.84	2.84	3.06	2.84	208,796
August 28, 2026	3.11	3.02	3.02	3.31	3.02	462,821
August 27, 2026	3.03	3.02	3.02	3.13	2.89	421,931
August 26, 2026	2.84	2.82	2.82	2.88	2.79	178,217
August 25, 2026	2.82	2.83	2.83	2.87	2.76	128,135
August 24, 2026	2.81	2.82	2.82	2.93	2.81	111,021
August 21, 2026	2.86	2.84	2.84	2.9	2.84	136,603
August 20, 2026	2.96	2.8	2.8	2.96	2.77	56,949
August 19, 2026	2.76	2.82	2.82	2.83	2.72	0
August 18, 2026	2.82	2.73	2.73	2.82	2.73	88,597
August 17, 2026	2.85	2.78	2.78	2.9	2.76	124,899
August 14, 2026	2.89	2.83	2.83	2.89	2.83	122,494
August 13, 2026	2.8	2.89	2.89	2.89	2.78	0
August 12, 2026	2.86	2.82	2.82	2.86	2.82	0
August 11, 2026	2.9	2.91	2.91	2.93	2.86	0
August 10, 2026	2.96	2.93	2.93	3.03	2.89	126,115
August 07, 2026	2.94	2.96	2.96	2.99	2.88	0
August 06, 2026	2.93	2.9	2.9	2.97	2.89	116,322
August 05, 2026	3.05	2.96	2.96	3.05	2.92	171,813
August 04, 2026	3.01	3.02	3.02	3.07	2.97	199,010
August 03, 2026	3.1	3.01	3.01	3.1	2.95	170,468
July 31, 2026	2.94	2.87	2.87	2.98	2.85	165,132
July 30, 2026	3.04	2.98	2.98	3.05	2.91	205,404
July 29, 2026	2.89	3.08	3.08	3.16	2.89	434,619
July 28, 2026	2.82	2.89	2.89	2.91	2.77	210,697