BZUN Stock Prices

Data as of Oct 28, 2026

Last

3.29

Change

-0.06

Open

3.32

Previous

3.35

High

3.40

Low

3.26

Bid

-

Ask

-

Volume

157,436

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.505

Opt Volume

239

Open Int

10,183

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.32	3.40	3.26	3.29	-0.06	157,436	239	0.000	0.505
Oct 27, 2026	3.62	3.63	3.29	3.35	-0.28	279,091	205	0.773	0.506
Oct 26, 2026	3.57	3.69	3.50	3.63	+0.07	340,602	1	0.702	0.500
Oct 23, 2026	3.50	3.61	3.50	3.56	+0.05	173,893	122	0.747	0.500
Oct 22, 2026	3.50	3.64	3.47	3.51	-0.11	310,838	77	0.705	0.500
Oct 21, 2026	3.67	3.80	3.47	3.62	-0.08	381,084	112	0.775	0.499
Oct 20, 2026	3.82	3.90	3.64	3.70	-0.13	321,522	415	0.754	0.501
Oct 19, 2026	3.75	3.92	3.66	3.84	+0.11	386,722	414	0.675	0.511
Oct 16, 2026	3.68	3.90	3.63	3.72	+0.05	905,386	488	0.677	0.511
Oct 15, 2026	3.35	3.70	3.35	3.67	+0.32	846,915	139	0.910	0.512
Oct 14, 2026	3.48	3.50	3.32	3.35	-0.13	365,513	60	0.000	0.504
Oct 13, 2026	3.38	3.48	3.33	3.48	+0.08	240,506	376	0.000	0.503
Oct 12, 2026	3.49	3.49	3.28	3.40	+0.09	392,532	644	0.503	0.503
Oct 9, 2026	3.25	3.35	3.25	3.31	+0.06	112,571	0	0.000	0.507
Oct 8, 2026	3.44	3.45	3.18	3.25	-0.30	318,843	547	0.581	0.507
Oct 7, 2026	3.44	3.59	3.38	3.55	+0.08	503,540	2	1.676	0.500
Oct 6, 2026	3.30	3.58	3.30	3.47	+0.18	666,779	36	1.052	0.500
Oct 5, 2026	3.15	3.33	3.15	3.29	+0.14	283,352	25	0.961	0.498
Oct 2, 2026	3.07	3.18	2.97	3.16	+0.00	249,827	33	0.790	0.496
Oct 1, 2026	3.03	3.15	3.02	3.07	+0.01	183,751	259	0.874	0.496
Sep 30, 2026	3.03	3.11	2.97	3.06	+0.01	217,129	22	0.629	0.497
Sep 29, 2026	3.00	3.09	2.86	3.05	-0.04	236,058	0	0.000	0.497
Sep 28, 2026	2.99	3.10	2.89	3.09	+0.15	326,257	520	0.756	0.496
Sep 25, 2026	2.93	2.99	2.90	2.94	+0.00	167,712	10	0.598	0.494
Sep 24, 2026	3.01	3.20	2.91	2.94	-0.06	554,883	60	0.642	0.494
Sep 23, 2026	2.99	3.02	2.95	3.00	+0.01	159,542	45	0.644	0.494
Sep 22, 2026	2.94	3.02	2.89	2.99	+0.06	184,243	7	0.692	0.500
Sep 21, 2026	2.87	2.96	2.81	2.94	+0.08	180,653	5	0.000	0.502
Sep 18, 2026	2.80	2.90	2.78	2.85	+0.07	216,472	141	0.462	0.504
Sep 17, 2026	2.80	2.85	2.77	2.78	+0.02	145,988	19	0.000	0.505
Sep 16, 2026	2.72	2.83	2.71	2.76	+0.03	160,580	170	0.602	0.505
Sep 15, 2026	2.71	2.75	2.70	2.73	+0.01	174,597	35	0.523	0.505
Sep 14, 2026	2.72	2.79	2.70	2.72	-0.01	98,906	94	2.150	0.506
Sep 11, 2026	2.77	2.77	2.72	2.73	-0.01	65,182	5	0.645	0.511
Sep 10, 2026	2.75	2.79	2.73	2.74	-0.01	139,272	4	0.530	0.525
Sep 9, 2026	2.81	2.82	2.75	2.75	-0.06	99,558	110	0.000	0.526
Sep 8, 2026	2.87	2.88	2.80	2.81	+0.00	132,699	5	0.000	0.525
Sep 4, 2026	2.85	2.90	2.81	2.87	+0.08	155,370	26	0.630	0.538
Sep 3, 2026	2.82	2.85	2.77	2.79	-0.03	109,514	2	0.000	0.539
Sep 2, 2026	2.75	2.85	2.75	2.82	+0.08	221,400	50	0.905	0.542
Sep 1, 2026	2.82	2.86	2.73	2.74	-0.10	193,655	380	0.774	0.541
Aug 31, 2026	3.03	3.06	2.84	2.84	-0.18	201,545	95	0.719	0.541
Aug 28, 2026	3.11	3.31	3.02	3.02	+0.00	462,771	317	0.751	0.542
Aug 27, 2026	3.03	3.13	2.89	3.02	+0.20	421,694	284	0.802	0.555
Aug 26, 2026	2.84	2.88	2.79	2.82	-0.01	178,217	109	0.777	0.554
Aug 25, 2026	2.82	2.87	2.76	2.83	+0.01	128,136	130	0.605	0.554
Aug 24, 2026	2.81	2.93	2.81	2.82	-0.02	111,022	258	0.000	0.556
Aug 21, 2026	2.86	2.90	2.84	2.84	+0.04	136,559	115	0.000	0.556
Aug 20, 2026	2.96	2.96	2.77	2.80	-0.02	56,950	47	0.657	0.557
Aug 19, 2026	2.76	2.83	2.72	2.82	+0.08	207,231	0	0.000	0.558
Aug 18, 2026	2.82	2.82	2.73	2.73	-0.05	88,598	12	0.705	0.557
Aug 17, 2026	2.85	2.90	2.76	2.78	-0.05	124,900	120	1.016	0.557
Aug 14, 2026	2.89	2.89	2.83	2.83	-0.06	122,493	0	0.000	0.557
Aug 13, 2026	2.80	2.90	2.78	2.89	+0.07	148,845	35	0.000	0.557
Aug 12, 2026	2.86	2.90	2.82	2.82	-0.09	181,968	10	0.701	0.557
Aug 11, 2026	2.90	2.93	2.85	2.91	-0.02	69,806	91	0.499	0.557
Aug 10, 2026	2.96	3.03	2.89	2.93	-0.03	126,113	4	0.000	0.557
Aug 7, 2026	2.94	2.99	2.88	2.96	+0.06	367,492	25	0.000	0.557
Aug 6, 2026	2.93	2.97	2.89	2.90	-0.06	116,223	1	0.000	0.557
Aug 5, 2026	3.05	3.05	2.92	2.96	-0.06	171,814	18	0.000	0.556
Aug 4, 2026	3.01	3.07	2.97	3.02	+0.01	199,009	5	0.677	0.556
Aug 3, 2026	3.10	3.10	2.95	3.01	+0.14	170,468	8	0.000	0.556
Jul 31, 2026	2.94	2.98	2.85	2.87	-0.11	162,033	39	0.618	0.555
Jul 30, 2026	3.04	3.05	2.91	2.98	-0.10	205,034	76	0.530	0.555
Jul 29, 2026	2.89	3.16	2.89	3.08	+0.19	434,248	644	0.531	0.554
Jul 28, 2026	2.82	2.91	2.77	2.89	+0.07	210,697	235	0.695	0.551

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.