Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
13.91
-0.03 (-0.18%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 202519.6020.4819.5520.2920.29-1.31%6,988,793
Mar 19, 202520.8120.8120.3720.5620.56-5,282,326
Mar 18, 202520.6120.7919.8620.5620.560.44%6,539,732
Mar 17, 202519.5920.4819.4620.4720.473.65%13,231,862
Mar 14, 202519.2219.8118.9719.7519.754.72%9,788,830
Mar 13, 202518.4019.0018.0218.8618.861.02%7,156,859
Mar 12, 202517.9218.7017.9118.6718.672.19%5,024,687
Mar 11, 202519.0519.0717.4818.2718.274.94%6,939,250
Mar 10, 202517.5917.6917.0017.4117.41-2.52%6,095,313
Mar 7, 202517.6118.3217.5217.8617.863.00%4,773,755
Mar 6, 202517.4917.9917.1017.3417.341.17%6,197,830
Mar 5, 202516.5417.3316.5117.1417.146.39%6,296,097
Mar 4, 202515.6016.2715.5016.1116.113.60%2,470,010
Mar 3, 202516.2116.2815.4815.5515.55-2.81%2,953,540
Feb 28, 202515.5216.0315.4116.0016.001.78%7,217,832
Feb 27, 202515.7216.0015.2515.7215.72-0.44%4,439,454
Feb 26, 202516.4616.5515.7815.7915.79-0.63%5,978,562
Feb 25, 202516.0016.2115.8515.8915.89-0.69%7,831,556
Feb 24, 202516.1116.2815.4316.0016.00-8,595,896
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