Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
13.62
-0.11 (-0.80%)
Dec 20, 2024, 4:00 PM EST - Market closed

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.7313.8113.4713.6213.62-0.80%5,727,131
Dec 19, 202413.7313.8713.6413.7313.730.51%3,290,432
Dec 18, 202413.8014.1413.5013.6613.66-1.80%6,018,177
Dec 17, 202414.0014.0313.7313.9113.910.72%5,094,200
Dec 16, 202414.3014.3213.7613.8113.81-5.28%5,232,200
Dec 13, 202414.7714.7714.3214.5814.58-1.35%14,554,000
Dec 12, 202414.3515.1714.3514.7814.782.00%6,247,250
Dec 11, 202414.1514.8013.9914.4914.492.69%4,825,542
Dec 10, 202414.8414.9813.9814.1114.11-8.02%9,389,730
Dec 9, 202414.9015.8214.9015.3415.3410.20%4,668,046
Dec 6, 202414.0714.2613.8813.9213.920.22%2,324,820
Dec 5, 202413.6213.9613.5313.8913.893.27%4,619,500
Dec 4, 202414.0214.1713.3413.4513.45-4.07%4,643,324
Dec 3, 202413.9014.2013.8714.0214.020.14%3,382,027
Dec 2, 202413.3414.2513.2814.0014.003.70%4,358,000
Nov 29, 202412.7713.6812.7213.5013.507.31%4,276,800
Nov 27, 202412.4912.7312.2812.5812.583.28%12,449,415
Nov 26, 202412.6312.6612.1712.1812.18-3.64%4,187,014
Nov 25, 202412.5912.7912.4412.6412.64-0.94%5,126,178
Nov 22, 202412.7012.9212.5912.7612.76-1.24%3,918,300
Nov 21, 202413.3313.3612.6712.9212.92-3.87%4,555,700
Nov 20, 202413.8413.8813.4213.4413.44-1.10%2,974,515
Nov 19, 202413.6313.7413.4013.5913.59-1.38%2,443,015
Nov 18, 202413.6113.9413.4113.7813.782.53%3,629,133
Nov 15, 202413.7913.7913.1713.4413.44-0.37%1,745,500
Nov 14, 202413.5713.7013.2513.4913.49-2.88%2,885,812
Nov 13, 202413.9414.2013.6813.8913.890.73%5,203,149
Nov 12, 202414.0414.0913.5813.7913.79-5.03%4,625,900
Nov 11, 202415.0815.1014.5114.5214.52-2.48%2,812,004
Nov 8, 202414.5815.0114.5014.8914.89-2.87%4,132,425
Nov 7, 202415.3215.5014.9915.3315.333.58%3,567,423
Nov 6, 202414.3714.9714.2514.8014.80-1.60%5,052,618
Nov 5, 202415.1015.1714.8715.0415.041.90%2,697,216
Nov 4, 202414.7215.0114.6614.7614.760.68%3,006,141
Nov 1, 202414.7315.0114.4514.6614.660.76%3,884,533
Oct 31, 202414.9514.9814.4214.5514.55-2.68%2,722,236
Oct 30, 202414.8715.0814.7314.9514.95-2.86%3,703,435
Oct 29, 202415.5715.8615.2415.3915.390.85%4,238,118
Oct 28, 202415.1215.5714.9415.2615.262.48%2,383,438
Oct 25, 202414.5714.9714.3514.8914.894.13%5,306,300
Oct 24, 202414.6814.8014.1114.3014.30-3.12%3,245,100
Oct 23, 202415.0115.1414.7214.7614.76-1.07%1,993,005
Oct 22, 202414.8015.0714.6714.9214.92-0.33%2,619,748
Oct 21, 202414.8715.1814.8114.9714.97-1.19%4,048,600
Oct 18, 202415.8515.9115.0715.1515.151.75%2,096,001
Oct 17, 202414.8215.1214.6914.8914.89-3.12%3,283,300
Oct 16, 202415.3815.6015.1315.3715.371.65%2,388,800
Oct 15, 202415.4315.6514.7915.1215.12-6.09%6,058,800
Oct 14, 202416.4516.8216.0416.1016.10-5.29%3,877,348
Oct 11, 202416.6117.1816.6117.0017.000.35%3,167,502
Oct 10, 202416.8917.0716.6616.9416.941.01%2,581,691
Oct 9, 202416.6416.9216.3516.7716.77-2.90%4,816,322
Oct 8, 202417.0017.4016.8517.2717.27-9.06%4,105,407
Oct 7, 202419.2319.4318.2718.9918.99-1.04%7,005,600
Oct 4, 202418.9419.2718.7619.1919.193.39%4,121,098
Oct 3, 202417.7418.7617.7118.5618.560.92%5,575,744
Oct 2, 202419.2419.5017.9418.3918.391.94%9,631,900
Oct 1, 202417.6218.1517.1418.0418.043.92%6,772,136
Sep 30, 202419.0019.1617.3117.3617.361.05%13,507,722
Sep 27, 202416.7717.3916.6717.1817.186.58%12,598,260
Sep 26, 202416.4016.6515.8016.1216.1212.96%20,979,700
Sep 25, 202414.8114.9614.1714.2714.27-6.06%7,832,100
Sep 24, 202413.8015.2613.7515.1915.1919.32%10,057,441
Sep 23, 202412.5712.9012.5112.7312.731.43%2,849,700
Sep 20, 202413.1113.1612.5212.5512.55-3.39%5,747,136
Sep 19, 202412.6813.0612.4112.9912.997.36%3,997,757
Sep 18, 202412.4612.5312.0612.1012.10-2.73%1,574,500
Sep 17, 202412.4612.5812.2812.4412.441.55%5,716,300
Sep 16, 202412.2812.3012.0712.2512.250.74%2,740,412
Sep 13, 202412.0612.2411.8612.1612.160.33%3,297,700
Sep 12, 202412.1212.2711.8812.1212.121.00%3,518,900
Sep 11, 202412.0012.1111.8112.0012.00-0.83%3,794,500
Sep 10, 202412.3112.4212.0412.1012.10-1.06%3,792,401
Sep 9, 202412.5012.5412.1712.2312.23-1.92%3,664,300
Sep 6, 202412.2712.5212.1812.4712.470.89%5,667,826
Sep 5, 202412.1512.3711.9912.3612.361.64%6,774,100
Sep 4, 202412.2512.2911.8512.1612.16-0.65%3,570,000
Sep 3, 202412.3212.4011.8812.2412.24-1.77%6,947,706
Aug 30, 202412.4112.5811.8912.4612.461.14%7,839,405
Aug 29, 202411.8112.3711.4812.3212.3212.51%9,155,900
Aug 28, 202413.7713.8210.5710.9510.95-21.45%15,907,500
Aug 27, 202414.2214.2213.8113.9413.94-1.27%2,538,700
Aug 26, 202413.8614.1313.5314.1214.12-0.42%2,061,000
Aug 23, 202414.3514.5214.1614.1814.180.14%2,645,582
Aug 22, 202414.3414.4014.0714.1614.16-2.21%2,437,025
Aug 21, 202414.0314.5313.9214.4814.483.95%2,440,200
Aug 20, 202414.4614.4913.7813.9313.93-5.69%2,705,300
Aug 19, 202414.7014.8814.5614.7714.771.16%2,246,545
Aug 16, 202414.0014.6813.9414.6014.603.55%3,233,835
Aug 15, 202413.7314.2313.6914.1014.103.37%4,651,100
Aug 14, 202414.0714.1913.4313.6413.64-4.21%4,184,927
Aug 13, 202414.1014.4513.8714.2414.241.14%3,070,443
Aug 12, 202413.9114.0913.6114.0814.081.22%3,319,000
Aug 9, 202413.9214.0813.7613.9113.911.09%2,085,117
Aug 8, 202413.5913.8813.4813.7613.761.70%4,045,600
Aug 7, 202414.0414.3613.4613.5313.53-1.74%5,118,408
Aug 6, 202413.2113.8413.2113.7713.773.61%4,498,527
Aug 5, 202412.7813.6612.7713.2913.29-0.82%3,175,141
Aug 2, 202413.4013.4113.0013.4013.40-1.11%4,734,815
Aug 1, 202413.6713.7413.2513.5513.55-0.22%3,457,113