MetaCap

Baozun Stock Price History

NASDAQ: BZUNConsumer CyclicalInternet RetailUSD

3.31+0.06 (+1.85%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BZUN price history at a glance

The price history for Baozun (BZUN) on this page begins on May 18, 2015, when the stock closed at $11.08; it most recently closed at $3.31 on October 5, 2026. The highest price in this record is $67.41, reached on June 11, 2018; the latest close is 95.1% below that peak. Across the 10 complete calendar years in the table, BZUN finished higher in 4 and lower in 6. Its best year was 2017 (+161.5%) and its worst was 2022 (-61.9%).

Over roughly 11 years the share price changed -70.1%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, BZUN has lost 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$67.41
Date of high
Jun 11, 2018
Low since 2015
$1.90
Date of low
Jan 15, 2024
52-week high
$3.82
52-week low
$2.07
IPO year
2015
Last close
$3.31

BZUN returns

1 week

+4.91%

1 month

+20.36%

3 months

+16.55%

6 months

+36.78%

Year to date

+24.44%

1 year

-4.89%

3 years

+7.82%

5 years

-82.86%

BZUN price return, excluding dividends.

BZUN annual returns

Calendar-year price returns
YearYear-end closeReturn
20263.31+17.79%
20252.81-2.09%
20242.87+4.74%
20232.74-48.30%
20225.30-61.87%
202113.90-59.53%
202034.35-1.32%
201934.81+14.81%
201830.32-3.93%
201731.56+161.47%
201612.07+47.02%
2015*8.21-25.90%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

BZUN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
3.253.353.253.31+1.85%
3.443.453.183.25-8.45%
3.443.593.383.55+2.31%
3.303.583.303.47+5.47%
3.153.333.153.29+4.28%
3.073.182.973.16+2.77%
3.033.153.023.07+0.33%
3.033.112.973.06+0.33%
3.003.092.863.05-1.29%
2.993.102.893.09+5.10%
2.932.992.902.940.00%
3.013.202.912.94-2.00%
2.993.022.953.00+0.33%
2.943.022.892.99+1.87%
2.872.962.812.94+2.98%
2.802.902.782.85+2.52%
2.802.852.772.78+0.72%
2.722.832.712.76+1.10%
2.712.752.702.73+0.37%
2.722.792.702.72-0.37%
2.772.772.722.73-0.36%
2.752.792.732.74-0.36%
2.812.822.752.75-2.14%
2.872.882.802.81-2.09%
2.852.902.812.87+2.87%
2.822.852.772.79-1.06%
2.752.852.752.82+2.92%
2.822.862.732.74-3.52%
3.033.062.842.84-5.96%
3.113.313.023.020.00%
3.033.132.893.02+7.09%
2.842.882.792.82-0.35%
2.822.872.762.83+0.35%
2.812.932.812.82-0.70%
2.862.902.842.84+1.43%
2.962.962.772.80-0.53%
2.762.832.722.82+3.11%
2.822.822.732.73-1.80%
2.852.902.762.78-1.77%
2.892.892.832.83-2.08%
2.802.902.782.89+2.48%
2.862.902.822.82-3.09%
2.902.932.852.91-0.68%
2.963.032.892.93-1.01%
2.942.992.882.96+2.07%
2.932.972.892.90-2.03%
3.053.052.922.96-1.99%
3.013.072.973.02+0.33%
3.103.102.953.01+4.88%
2.942.982.852.87-3.69%
3.043.052.912.98-3.25%
2.893.162.893.08+6.57%
2.822.912.772.89+2.48%
2.602.842.602.82+13.71%
2.502.532.462.48+0.81%
2.432.472.422.46-0.81%
2.482.542.472.48-1.20%
2.522.582.482.510.00%
2.552.602.462.510.00%
2.522.562.492.51-1.95%
2.722.722.562.56-2.29%
2.732.802.612.62-3.68%
2.792.812.722.72-1.81%
2.812.842.752.77-2.46%
2.862.932.822.84-1.39%
2.812.902.802.88+1.77%
2.822.882.762.83+1.80%
2.802.822.762.78-0.36%
2.772.882.772.79+0.36%
2.872.952.782.78-4.14%
2.842.972.822.90+2.47%
2.832.872.802.83-0.70%
2.782.872.712.85+2.89%
2.762.892.762.77+0.36%
2.892.922.742.76-4.17%
2.742.982.742.88+3.97%
2.622.802.572.77+1.84%
2.792.832.722.72-2.51%
2.762.812.732.79+1.82%
2.782.862.732.74+0.37%
2.722.762.702.73-0.73%
2.802.872.742.750.00%
2.732.782.702.75+1.85%
2.652.712.602.70+4.25%
2.632.662.592.59-1.89%
2.732.732.612.64-1.49%
2.712.792.672.68+1.13%
2.682.732.622.65-0.75%
2.642.702.602.67+1.14%
2.662.692.602.64-1.49%
2.732.752.592.68-1.11%
2.652.772.612.71+4.63%
2.542.612.522.59+1.17%
2.572.592.522.56+1.19%
2.602.602.512.53-2.32%
2.502.612.492.59+3.60%
2.462.552.442.50-2.72%
2.582.612.502.57+1.18%
2.792.802.502.54-0.78%
2.502.572.492.56+2.40%
2.502.562.472.50+1.63%
2.662.672.452.46-8.89%
2.752.752.662.70-2.17%
2.682.782.672.76+2.99%
2.682.722.662.68-0.74%
2.752.772.692.70-1.82%
2.782.782.702.75-0.36%
2.802.822.742.76-0.36%
2.762.862.752.77+1.09%
2.752.802.732.74-0.36%
2.742.812.722.75+0.36%
2.692.762.682.74+0.74%
2.792.812.692.72-1.45%
2.832.872.732.76-2.47%
2.772.882.772.83+1.07%
2.722.852.722.80+0.36%
2.792.842.732.79+0.36%
2.912.942.762.78-4.79%
2.962.992.832.92-2.01%
3.193.252.962.98-4.79%
3.083.253.013.13-0.32%
3.093.183.043.14+5.02%
2.713.062.682.99+11.57%
2.702.782.652.68+2.29%
2.632.732.602.62+1.16%
2.462.592.372.59+7.02%
2.612.652.352.42-6.20%
2.622.692.532.58+1.57%
2.602.602.502.54+2.83%
2.512.572.452.47-2.76%
2.602.662.512.54+0.79%
2.362.522.352.52+5.44%
2.412.522.382.390.00%
2.342.432.312.39+2.14%
2.102.462.102.34+11.69%
2.152.242.072.10-3.90%
2.472.482.072.18-12.10%
2.242.582.222.48+16.43%
2.152.172.122.13-0.93%
2.182.182.122.15-0.46%
2.192.292.112.16-1.82%
2.262.322.162.20-2.22%
2.372.402.252.25-5.06%
2.412.452.362.37-1.25%
2.422.472.392.400.00%
2.412.472.382.40-0.41%
2.462.492.412.41-1.23%
2.422.472.422.44-0.81%
2.372.502.352.46+4.68%
2.372.442.332.35-1.26%
2.372.402.312.38+0.85%
2.392.422.312.36-1.67%
2.432.512.392.40-0.83%
2.402.462.372.42-2.02%
2.432.492.432.47-1.59%
2.562.582.502.51-2.71%
2.612.632.542.58-1.53%
2.712.822.552.62-2.60%
2.662.722.662.69+0.37%
2.762.842.662.68-2.90%
2.682.812.682.76+1.47%
2.702.732.652.72+0.37%
2.632.752.622.71+3.44%
2.672.742.622.62-2.24%
2.622.732.622.68+1.90%
2.692.692.612.63-2.59%
2.722.782.642.70-0.74%
2.672.772.662.72+1.49%
2.672.712.642.680.00%
2.582.682.552.68+5.10%
2.622.722.552.55-3.04%
2.612.662.582.630.00%
2.632.692.572.63-0.38%
2.692.792.632.64-1.49%
2.762.812.672.68-2.90%
2.852.922.732.76-4.17%
2.882.992.842.88+1.77%
2.772.852.772.83+2.17%
2.792.812.742.77-1.07%
2.802.852.792.80-1.75%
2.862.952.852.85+0.71%
2.782.862.732.83+2.17%
2.752.842.732.77-0.72%
2.882.942.782.79-4.78%
2.972.972.872.93-2.01%
3.023.062.962.99-1.97%
3.063.152.993.050.00%
2.883.222.863.05+6.64%
2.912.982.822.86-2.39%
2.802.962.802.93+4.27%
2.742.862.702.81+1.08%
2.882.882.742.78-2.80%
2.882.892.752.86+1.78%
2.752.882.732.81+5.64%
2.612.722.612.66+1.92%
2.722.732.602.61-3.69%
2.682.712.672.71+0.37%
2.722.732.692.70-0.74%
2.722.772.692.720.00%
2.722.762.702.72-1.09%
2.762.762.702.75+0.73%
2.692.772.692.73+1.49%
2.682.712.672.69+1.13%
2.722.762.652.66-0.75%
2.662.712.642.68-0.74%
2.752.802.582.70-2.17%
2.802.872.752.76-1.08%
2.812.812.762.79-1.41%
2.942.952.802.83-2.41%
2.953.012.802.90-2.36%
3.033.052.942.97-2.62%
2.963.062.953.05+4.10%
2.883.002.882.93+2.81%
2.762.852.732.85+2.15%
2.882.892.742.79-3.46%
2.882.952.832.89+1.05%
2.792.872.792.86+3.25%
2.802.842.742.77+0.73%
2.923.042.662.75-5.82%
2.892.982.862.92+2.82%
2.812.892.772.84+1.07%
2.842.912.812.81-1.06%
2.962.972.792.84-4.05%
2.902.992.882.96+1.72%
2.942.992.902.91-2.02%
2.943.012.922.97+0.68%
3.093.092.912.95-4.84%
3.193.193.093.10-2.52%
3.183.213.133.18+0.63%
3.293.333.133.16-2.47%
3.153.243.103.24+1.25%
3.263.303.193.20-0.62%
3.283.283.183.22-0.92%
3.253.313.223.25-2.11%
3.283.403.273.32+1.22%
3.343.453.253.28-2.09%
3.363.453.313.35-1.76%
3.523.613.343.41-2.85%
3.703.813.493.51-4.10%
3.683.823.633.66+1.67%
3.683.693.583.60+2.27%
3.503.583.463.52+2.33%
3.433.483.393.44-1.43%
3.613.613.473.49-4.64%
3.303.683.303.66+11.25%
3.283.343.213.29-0.90%
3.503.623.313.32-3.49%
3.523.603.433.44-0.86%
3.463.513.383.47-1.98%
3.573.603.493.54+1.72%
3.703.753.423.48—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BZUN chart for longer ranges.