Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
13.44
-0.15 (-1.10%)
At close: Nov 20, 2024, 4:00 PM
13.45
+0.01 (0.07%)
Pre-market: Nov 21, 2024, 6:45 AM EST

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,745,477
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%4,625,853
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%5,306,299
Oct 24, 202414.6814.8014.1114.3014.30-3.12%3,245,081
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%4,048,554
Oct 18, 202415.8515.9115.0715.1515.151.75%2,096,001
Oct 17, 202414.8215.1214.6914.8914.89-3.12%3,283,267
Oct 16, 202415.3815.6015.1315.3715.371.65%2,388,775
Oct 15, 202415.4315.6514.7915.1215.12-6.09%6,058,755
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%7,005,577
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%9,631,864
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%20,979,687
Sep 25, 202414.8114.9614.1714.2714.27-6.06%7,832,076
Sep 24, 202413.8015.2613.7515.1915.1919.32%10,057,441
Sep 23, 202412.5712.9012.5112.7312.731.43%2,849,686
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%1,574,467
Sep 17, 202412.4612.5812.2812.4412.441.55%5,716,267
Sep 16, 202412.2812.3012.0712.2512.250.74%2,740,412
Sep 13, 202412.0612.2411.8612.1612.160.33%3,297,656
Sep 12, 202412.1212.2711.8812.1212.121.00%3,518,892
Sep 11, 202412.0012.1111.8112.0012.00-0.83%3,794,468
Sep 10, 202412.3112.4212.0412.1012.10-1.06%3,792,401
Sep 9, 202412.5012.5412.1712.2312.23-1.92%3,664,292
Sep 6, 202412.2712.5212.1812.4712.470.89%5,667,826
Sep 5, 202412.1512.3711.9912.3612.361.64%6,774,091
Sep 4, 202412.2512.2911.8512.1612.16-0.65%3,336,656
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%9,155,899
Aug 28, 202413.7713.8210.5710.9510.95-21.45%15,907,486
Aug 27, 202414.2214.2213.8113.9413.94-1.27%2,538,657
Aug 26, 202413.8614.1313.5314.1214.12-0.42%2,060,982
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%2,440,168
Aug 20, 202414.4614.4913.7813.9313.93-5.69%2,705,250
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%4,651,061
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%3,318,984
Aug 9, 202413.9214.0813.7613.9113.911.09%2,085,117
Aug 8, 202413.5913.8813.4813.7613.761.70%4,045,551
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
Jul 31, 202413.9513.9913.5213.5813.580.59%3,616,600
Jul 30, 202413.7213.8413.2813.5013.50-1.89%5,615,579
Jul 29, 202413.8114.0813.6013.7613.760.36%8,293,546
Jul 26, 202413.7313.8813.3813.7113.71-0.15%3,426,890
Jul 25, 202414.1114.1613.5313.7313.73-2.49%6,691,653
Jul 24, 202414.8214.9114.0614.0814.08-11.61%6,725,081
Jul 23, 202415.9016.1715.7115.9315.93-0.75%3,125,011
Jul 22, 202415.9316.3815.7516.0516.052.23%1,972,528
Jul 19, 202416.0516.0815.6915.7015.70-2.30%3,167,324
Jul 18, 202416.9117.0515.9516.0716.07-4.35%7,041,563
Jul 17, 202417.1217.1416.7516.8016.80-2.38%4,392,186
Jul 16, 202417.0317.6517.0117.2117.21-2.71%5,762,785
Jul 15, 202418.7218.8717.6817.6917.69-7.33%4,823,910
Jul 12, 202419.1919.4519.0219.0919.090.69%2,384,148
Jul 11, 202419.1319.4418.8418.9618.961.07%3,941,794
Jul 10, 202418.5018.8518.3218.7618.761.57%3,133,902
Jul 9, 202418.0218.5017.9918.4718.472.33%3,059,352
Jul 8, 202417.6718.1817.5018.0518.052.09%5,581,941
Jul 5, 202418.5918.9717.6517.6817.68-6.41%3,083,258
Jul 3, 202418.4718.9318.4518.8918.892.66%2,041,902
Jul 2, 202418.7218.7218.2718.4018.40-1.18%3,101,715