Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
19.15
-0.45 (-2.27%)
At close: Jul 30, 2025, 4:00 PM
19.15
0.00 (0.03%)
After-hours: Jul 30, 2025, 4:32 PM EDT
Kanzhun Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 19.37 | 19.52 | 19.06 | 19.15 | - | -2.27% | 1,247,341 |
Jul 29, 2025 | 19.83 | 19.83 | 19.25 | 19.59 | 19.59 | -1.21% | 3,394,880 |
Jul 28, 2025 | 19.97 | 20.22 | 19.64 | 19.83 | 19.83 | -1.10% | 2,327,936 |
Jul 25, 2025 | 20.03 | 20.06 | 19.75 | 20.05 | 20.05 | -0.25% | 1,725,471 |
Jul 24, 2025 | 19.88 | 20.17 | 19.67 | 20.10 | 20.10 | 1.06% | 2,400,852 |
Jul 23, 2025 | 19.63 | 20.23 | 19.45 | 19.89 | 19.89 | 2.26% | 3,374,302 |
Jul 22, 2025 | 18.87 | 19.50 | 18.54 | 19.45 | 19.45 | 3.02% | 2,962,490 |
Jul 21, 2025 | 19.19 | 19.25 | 18.69 | 18.88 | 18.88 | -0.63% | 2,564,833 |
Jul 18, 2025 | 18.67 | 19.46 | 18.67 | 19.00 | 19.00 | 2.54% | 3,491,858 |
Jul 17, 2025 | 18.62 | 18.89 | 18.44 | 18.53 | 18.53 | -1.33% | 4,172,417 |
Jul 16, 2025 | 19.00 | 19.09 | 18.06 | 18.78 | 18.78 | -0.79% | 2,571,275 |
Jul 15, 2025 | 18.80 | 19.02 | 18.38 | 18.93 | 18.93 | 2.94% | 2,822,966 |
Jul 14, 2025 | 18.40 | 18.75 | 18.37 | 18.39 | 18.39 | -0.70% | 1,388,976 |
Jul 11, 2025 | 18.80 | 18.95 | 18.50 | 18.52 | 18.52 | -2.27% | 1,564,393 |
Jul 10, 2025 | 18.73 | 19.00 | 18.72 | 18.95 | 18.95 | 0.58% | 2,578,040 |
Jul 9, 2025 | 18.89 | 18.94 | 18.60 | 18.84 | 18.84 | 0.96% | 2,027,000 |
Jul 8, 2025 | 18.17 | 19.00 | 17.99 | 18.66 | 18.66 | 4.77% | 4,403,546 |
Jul 7, 2025 | 17.61 | 17.97 | 17.44 | 17.81 | 17.81 | -0.78% | 6,265,684 |
Jul 3, 2025 | 17.70 | 18.05 | 17.47 | 17.95 | 17.95 | 0.96% | 2,689,779 |
Jul 2, 2025 | 17.07 | 17.80 | 17.05 | 17.78 | 17.78 | 1.60% | 3,292,209 |
Jul 1, 2025 | 17.72 | 17.77 | 17.42 | 17.50 | 17.50 | -1.91% | 2,550,572 |
Jun 30, 2025 | 18.08 | 18.15 | 17.43 | 17.84 | 17.84 | -1.55% | 3,570,283 |
Jun 27, 2025 | 17.60 | 18.14 | 17.51 | 18.12 | 18.12 | 2.84% | 2,395,018 |
Jun 26, 2025 | 17.63 | 17.65 | 17.25 | 17.62 | 17.62 | 0.40% | 2,834,169 |
Jun 25, 2025 | 18.17 | 18.33 | 17.32 | 17.55 | 17.55 | -2.99% | 2,797,224 |
Jun 24, 2025 | 17.20 | 18.15 | 17.17 | 18.09 | 18.09 | 2.32% | 2,950,905 |
Jun 23, 2025 | 17.67 | 17.75 | 17.27 | 17.68 | 17.68 | -0.79% | 1,675,952 |
Jun 20, 2025 | 17.69 | 17.87 | 17.59 | 17.82 | 17.82 | 0.39% | 6,231,566 |
Jun 18, 2025 | 17.81 | 17.87 | 17.27 | 17.75 | 17.75 | -0.50% | 1,823,283 |
Jun 17, 2025 | 18.20 | 18.22 | 17.62 | 17.84 | 17.84 | -2.89% | 2,563,602 |
Jun 16, 2025 | 18.38 | 18.59 | 17.94 | 18.37 | 18.37 | 4.08% | 2,281,063 |
Jun 13, 2025 | 17.92 | 17.99 | 17.49 | 17.65 | 17.65 | -3.13% | 4,319,296 |
Jun 12, 2025 | 17.71 | 18.43 | 17.53 | 18.22 | 18.22 | -2.25% | 2,682,019 |
Jun 11, 2025 | 18.81 | 18.88 | 18.42 | 18.64 | 18.64 | 0.70% | 2,864,113 |
Jun 10, 2025 | 18.74 | 18.79 | 18.31 | 18.51 | 18.51 | -1.54% | 2,338,623 |
Jun 9, 2025 | 18.50 | 18.95 | 18.35 | 18.80 | 18.80 | 3.07% | 6,377,679 |
Jun 6, 2025 | 18.24 | 18.27 | 17.91 | 18.24 | 18.24 | - | 3,505,786 |
Jun 5, 2025 | 18.32 | 18.72 | 18.10 | 18.24 | 18.24 | -1.03% | 3,362,625 |
Jun 4, 2025 | 17.89 | 18.44 | 17.79 | 18.43 | 18.43 | 3.77% | 3,577,167 |
Jun 3, 2025 | 17.79 | 17.88 | 17.43 | 17.76 | 17.76 | 0.62% | 3,880,035 |
Jun 2, 2025 | 17.25 | 17.66 | 16.85 | 17.65 | 17.65 | 4.07% | 1,995,502 |
May 30, 2025 | 17.46 | 17.52 | 16.92 | 16.96 | 16.96 | -4.18% | 10,178,327 |
May 29, 2025 | 17.81 | 17.90 | 17.47 | 17.70 | 17.70 | 0.74% | 2,042,607 |
May 28, 2025 | 17.40 | 17.91 | 17.12 | 17.57 | 17.57 | -0.06% | 1,635,998 |
May 27, 2025 | 17.27 | 17.65 | 17.17 | 17.58 | 17.58 | 0.98% | 2,371,601 |
May 23, 2025 | 17.10 | 17.61 | 17.06 | 17.41 | 17.41 | 0.93% | 1,563,983 |
May 22, 2025 | 16.65 | 17.41 | 16.55 | 17.25 | 17.25 | -3.63% | 3,233,502 |
May 21, 2025 | 18.26 | 18.36 | 17.76 | 17.90 | 17.90 | -1.16% | 2,059,231 |
May 20, 2025 | 18.38 | 18.43 | 18.08 | 18.11 | 18.11 | -0.71% | 1,411,726 |
May 19, 2025 | 18.09 | 18.31 | 17.86 | 18.24 | 18.24 | -0.05% | 2,314,263 |