Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
22.49
+0.26 (1.17%)
At close: Oct 29, 2025, 4:00 PM EDT
22.25
-0.24 (-1.07%)
After-hours: Oct 29, 2025, 6:51 PM EDT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.2722.6422.1922.4922.491.17%1,132,221
Oct 28, 202522.1522.3321.8022.2322.23-0.67%2,118,945
Oct 27, 202522.4422.8122.2122.3822.381.08%1,904,618
Oct 24, 202522.3822.6622.0022.1422.14-0.14%2,140,830
Oct 23, 202521.9022.4321.7622.1722.171.65%1,962,698
Oct 22, 202521.7522.0121.5221.8121.81-0.82%2,028,462
Oct 21, 202522.1222.2221.5821.9921.99-0.99%1,562,118
Oct 20, 202521.9122.3821.5522.2122.212.47%2,960,590
Oct 17, 202521.1821.7621.1721.6821.680.81%2,573,067
Oct 16, 202522.0022.2521.4121.5021.50-2.27%3,908,569
Oct 15, 202522.0422.4521.7322.0022.000.32%3,135,164
Oct 14, 202522.0322.2721.2521.9321.93-3.65%3,450,362
Oct 13, 202523.0623.4922.6422.7622.764.98%3,550,371
Oct 10, 202523.4223.4921.2321.6821.68-7.39%3,887,046
Oct 9, 202524.3624.4523.2823.4123.41-3.98%1,751,659
Oct 8, 202524.3124.4323.8624.3824.381.37%1,984,599
Oct 7, 202524.4624.6524.0124.0523.89-1.15%2,191,366
Oct 6, 202523.5024.4923.4224.3324.163.66%3,732,565
Oct 3, 202523.6323.6323.1423.4723.310.30%2,623,617
Oct 2, 202523.0723.6422.9923.4023.242.23%3,901,154
Oct 1, 202523.3123.3722.8522.8922.73-2.01%2,766,252
Sep 30, 202523.5023.6323.1123.3623.20-0.34%4,844,234
Sep 29, 202523.6523.7923.2323.4423.281.91%7,997,267
Sep 26, 202523.3823.4122.9123.0022.84-2.13%2,493,281
Sep 25, 202523.4223.6223.0323.5023.340.04%3,768,066
Sep 24, 202523.4323.8523.2723.4923.331.38%3,256,900
Sep 23, 202523.7523.7523.0623.1723.01-2.48%2,753,914
Sep 22, 202524.0824.7323.5923.7623.60-2.14%3,552,917
Sep 19, 202524.3424.4324.1324.2824.11-0.29%3,256,774
Sep 18, 202524.7224.9024.2724.3524.18-2.25%4,848,054
Sep 17, 202525.0025.1624.7124.9124.740.40%7,492,938
Sep 16, 202524.6625.2624.5924.8124.640.53%3,525,735
Sep 15, 202524.4824.8224.1024.6824.510.57%5,832,125
Sep 12, 202524.6324.6824.2124.5424.37-0.08%3,003,242
Sep 11, 202524.5024.7224.1324.5624.391.24%3,564,852
Sep 10, 202523.9824.3923.8424.2624.091.08%3,082,147
Sep 9, 202523.9324.1723.5324.0023.840.25%3,684,169
Sep 8, 202523.9624.0023.3623.9423.78-0.17%2,513,310
Sep 5, 202524.2224.3023.6223.9823.82-0.12%3,431,130
Sep 4, 202523.9024.0523.7624.0123.85-0.58%2,298,410
Sep 3, 202523.3724.3423.2924.1523.991.77%4,265,381
Sep 2, 202523.3723.8522.8523.7323.570.47%4,829,971
Aug 29, 202523.2923.6723.2923.6223.462.25%4,373,075
Aug 28, 202523.0023.1622.8123.1022.941.09%3,100,663
Aug 27, 202522.5723.0622.3622.8522.69-0.35%3,301,464
Aug 26, 202523.0323.3122.7622.9322.770.13%14,594,770
Aug 25, 202523.1323.1422.7422.9022.740.26%3,377,517
Aug 22, 202523.7223.7222.5222.8422.68-2.97%5,973,476
Aug 21, 202522.0024.0322.0023.5423.386.61%6,766,205
Aug 20, 202520.7822.2320.2722.0821.934.79%8,546,032