Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
17.65
+0.69 (4.07%)
At close: Jun 2, 2025, 4:00 PM
17.95
+0.30 (1.70%)
After-hours: Jun 2, 2025, 6:33 PM EDT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202517.2517.6616.8517.6517.654.07%1,993,606
May 30, 202517.4617.5216.9216.9616.96-4.18%10,178,327
May 29, 202517.8117.9017.4717.7017.700.74%2,042,607
May 28, 202517.4017.9117.1217.5717.57-0.06%1,635,998
May 27, 202517.2717.6517.1717.5817.580.98%2,371,601
May 23, 202517.1017.6117.0617.4117.410.93%1,563,983
May 22, 202516.6517.4116.5517.2517.25-3.63%3,233,502
May 21, 202518.2618.3617.7617.9017.90-1.16%2,059,231
May 20, 202518.3818.4318.0818.1118.11-0.71%1,411,726
May 19, 202518.0918.3117.8618.2418.24-0.05%2,314,263
May 16, 202518.1018.3918.0418.2518.250.83%1,609,296
May 15, 202517.9618.1317.7318.1018.10-2.06%3,843,166
May 14, 202518.0018.4917.8518.4818.484.58%3,237,507
May 13, 202517.4217.9717.3617.6717.67-0.79%3,219,509
May 12, 202516.9718.0716.9017.8117.8111.94%4,160,016
May 9, 202515.7716.2715.5715.9115.910.38%1,662,295
May 8, 202515.9216.0915.6315.8515.85-0.31%2,081,644
May 7, 202516.4016.4015.7715.9015.90-3.28%1,865,993
May 6, 202516.5316.8216.4016.4416.440.18%4,244,830
May 5, 202516.1916.7516.1016.4116.410.31%3,523,953
May 2, 202516.0016.5415.8816.3616.365.55%2,840,219
May 1, 202515.4715.6715.2315.5015.501.31%1,364,138
Apr 30, 202515.0015.3214.8915.3015.301.06%2,670,365
Apr 29, 202514.8915.2014.8615.1415.141.88%1,682,264
Apr 28, 202514.2014.9914.1514.8614.863.48%1,986,771
Apr 25, 202514.5014.5114.1414.3614.36-1.64%2,245,052
Apr 24, 202514.5214.8414.3714.6014.60-0.07%2,565,639
Apr 23, 202514.3114.7914.3014.6114.615.26%3,343,265
Apr 22, 202513.7314.2413.7113.8813.881.91%4,852,103
Apr 21, 202514.0914.8013.2813.6213.62-2.01%2,007,856
Apr 17, 202514.0614.3013.7513.9013.90-0.22%3,876,675
Apr 16, 202514.2014.4013.8313.9313.93-2.59%3,553,534
Apr 15, 202514.2614.5914.0414.3014.30-1.65%4,690,532
Apr 14, 202514.9815.7114.5214.5414.540.07%5,179,821
Apr 11, 202513.7514.5913.6014.5314.531.54%8,637,929
Apr 10, 202514.9114.9614.1914.3114.31-6.16%6,065,748
Apr 9, 202514.1715.3713.9015.2515.257.77%8,929,135
Apr 8, 202515.8815.9413.9414.1514.15-6.35%9,893,513
Apr 7, 202514.6916.4314.4315.1115.11-2.01%10,064,333
Apr 4, 202517.2817.4115.3215.4215.42-18.28%14,108,902
Apr 3, 202518.2018.9118.1318.8718.87-0.68%6,463,190
Apr 2, 202518.9019.1118.5919.0019.00-0.31%5,041,737
Apr 1, 202518.9019.2818.7619.0619.06-0.57%3,206,436
Mar 31, 202519.3519.4118.8719.1719.17-1.49%7,225,464
Mar 28, 202519.7819.9219.2519.4619.46-2.99%5,296,218
Mar 27, 202519.7420.5519.5420.0620.061.67%7,859,298
Mar 26, 202519.7920.0519.2919.7319.73-0.90%3,983,725
Mar 25, 202519.8920.2319.7419.9119.91-0.50%6,334,288
Mar 24, 202520.0020.2119.8420.0120.010.15%11,260,345
Mar 21, 202519.6920.0619.5619.9819.98-1.53%4,930,624