Baozun Inc. (BZUN) NASDAQ

2.68

-0.03(-1.11%)

Updated at June 02 04:00PM

Currency In USD

BZUN Historical Return

If you invested $1000 in Baozun Inc. (BZUN) 10 years ago, it would be worth $425.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $73.14, while $1000 invested 1 year ago would be worth $933.8. This corresponds to total returns of -57.46%, -92.69%, -6.62%, respectively, with annualized returns of -8.19%, -40.71%, -6.62%.

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
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
April 14, 2026	2.63	2.62	2.62	2.73	2.6	647,982
April 13, 2026	2.46	2.59	2.59	2.59	2.37	480,023
April 10, 2026	2.61	2.42	2.42	2.65	2.35	676,535
April 09, 2026	2.62	2.58	2.58	2.69	2.53	340,853
April 08, 2026	2.6	2.54	2.54	2.6	2.5	359,481
April 07, 2026	2.51	2.47	2.47	2.57	2.44	179,500
April 06, 2026	2.6	2.54	2.54	2.66	2.51	189,631
April 02, 2026	2.36	2.52	2.52	2.52	2.35	153,796
April 01, 2026	2.41	2.39	2.39	2.52	2.38	247,254
March 31, 2026	2.34	2.39	2.39	2.43	2.31	388,642
March 30, 2026	2.1	2.34	2.34	2.46	2.1	593,665
March 27, 2026	2.15	2.1	2.1	2.24	2.07	425,783
March 26, 2026	2.47	2.18	2.18	2.48	2.07	1.21M
March 25, 2026	2.24	2.48	2.48	2.58	2.21	1.08M
March 24, 2026	2.15	2.13	2.13	2.17	2.12	310,992
March 23, 2026	2.18	2.15	2.15	2.18	2.12	222,055
March 20, 2026	2.19	2.16	2.16	2.29	2.11	291,795
March 19, 2026	2.26	2.2	2.2	2.32	2.15	534,849
March 18, 2026	2.37	2.25	2.25	2.4	2.25	314,402
March 17, 2026	2.41	2.37	2.37	2.45	2.36	166,700
March 16, 2026	2.42	2.4	2.4	2.47	2.39	55,735
March 13, 2026	2.41	2.4	2.4	2.47	2.38	82,955
March 12, 2026	2.46	2.41	2.41	2.49	2.41	167,119
March 11, 2026	2.42	2.44	2.44	2.47	2.42	133,009
March 10, 2026	2.37	2.46	2.46	2.5	2.35	207,555
March 09, 2026	2.37	2.35	2.35	2.44	2.33	130,103