Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
16.00
+0.36 (2.30%)
At close: Feb 21, 2025, 4:00 PM
15.83
-0.17 (-1.06%)
After-hours: Feb 21, 2025, 7:39 PM EST

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.0916.2415.8216.0016.002.30%6,054,830
Feb 20, 202515.9216.0215.2915.6415.641.56%4,426,838
Feb 19, 202515.7815.7815.1115.4015.40-1.60%4,121,170
Feb 18, 202516.4816.9415.5615.6515.65-5.09%5,307,567
Feb 14, 202516.6917.2416.2316.4916.493.71%6,812,325
Feb 13, 202515.4815.9615.3715.9015.90-0.25%4,820,611
Feb 12, 202514.7816.0114.6015.9415.948.44%5,472,961
Feb 11, 202515.4015.4414.6614.7014.70-6.61%4,137,857
Feb 10, 202515.7715.9715.6415.7415.742.14%5,000,398
Feb 7, 202515.0615.6215.0615.4115.414.40%2,876,140
Feb 6, 202514.9015.1514.6614.7614.760.82%1,928,679
Feb 5, 202514.8915.0514.6414.6414.64-4.00%2,972,147
Feb 4, 202514.8315.3614.8215.2515.253.60%4,478,016
Feb 3, 202514.2214.7414.0014.7214.722.15%2,980,925
Jan 31, 202515.3215.3214.3414.4114.41-6.25%1,914,220
Jan 30, 202514.7715.5414.7715.3715.374.27%5,003,680
Jan 29, 202515.2315.2314.6814.7414.74-2.58%2,229,388
Jan 28, 202514.9015.1614.7615.1315.131.61%1,149,093
Jan 27, 202514.9315.1714.7614.8914.890.34%2,286,733
Jan 24, 202514.3914.8514.1214.8414.844.07%1,757,121
Jan 23, 202514.6014.6014.0514.2614.26-2.40%1,567,292
Jan 22, 202514.4714.7214.3814.6114.610.34%3,172,775
Jan 21, 202514.7814.8414.1914.5614.56-0.88%2,119,458
Jan 17, 202513.8014.7213.8014.6914.695.99%2,626,588
Jan 16, 202514.0014.0513.6913.8613.86-1.07%1,453,564
Jan 15, 202514.1614.2913.9814.0114.01-0.28%2,564,531
Jan 14, 202513.5314.1113.4314.0514.055.40%7,159,613
Jan 13, 202512.9013.3512.8513.3313.333.17%4,824,049
Jan 10, 202513.2013.2412.8912.9212.92-3.00%4,425,381
Jan 8, 202513.4613.5913.1313.3213.32-1.55%3,027,470
Jan 7, 202513.6313.8013.4513.5313.53-0.51%2,931,127
Jan 6, 202514.0014.0013.3813.6013.60-2.51%3,214,305
Jan 3, 202513.8313.9613.6413.9513.952.27%2,531,434
Jan 2, 202513.6613.8313.5813.6413.64-1.16%1,705,174
Dec 31, 202413.7414.0013.6313.8013.800.73%1,607,630
Dec 30, 202414.0014.0013.6613.7013.70-1.23%1,369,475
Dec 27, 202413.7314.0013.6113.8713.870.80%1,795,884
Dec 26, 202413.8013.8313.5213.7613.76-0.22%1,670,113
Dec 24, 202414.0214.0213.5713.7913.790.36%1,347,928
Dec 23, 202413.5813.7713.5013.7413.740.88%1,701,457
Dec 20, 202413.7313.8113.4713.6213.62-0.80%5,729,535
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%5,094,196
Dec 16, 202414.3014.3213.7613.8113.81-5.28%5,232,175
Dec 13, 202414.7714.7714.3214.5814.58-1.35%14,553,952
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%4,619,470
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%3,918,274
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%1,745,477
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