Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
24.68
+0.14 (0.57%)
At close: Sep 15, 2025, 4:00 PM EDT
24.43
-0.25 (-1.01%)
After-hours: Sep 15, 2025, 4:40 PM EDT
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.48 | 24.82 | 24.10 | 24.68 | 24.68 | 0.57% | 5,832,125 |
| Sep 12, 2025 | 24.63 | 24.68 | 24.21 | 24.54 | 24.54 | -0.08% | 3,003,242 |
| Sep 11, 2025 | 24.50 | 24.72 | 24.13 | 24.56 | 24.56 | 1.24% | 3,564,852 |
| Sep 10, 2025 | 23.98 | 24.39 | 23.84 | 24.26 | 24.26 | 1.08% | 3,082,147 |
| Sep 9, 2025 | 23.93 | 24.17 | 23.53 | 24.00 | 24.00 | 0.25% | 3,684,169 |
| Sep 8, 2025 | 23.96 | 24.00 | 23.36 | 23.94 | 23.94 | -0.17% | 2,513,310 |
| Sep 5, 2025 | 24.22 | 24.30 | 23.62 | 23.98 | 23.98 | -0.12% | 3,431,130 |
| Sep 4, 2025 | 23.90 | 24.05 | 23.76 | 24.01 | 24.01 | -0.58% | 2,298,410 |
| Sep 3, 2025 | 23.37 | 24.34 | 23.29 | 24.15 | 24.15 | 1.77% | 4,265,381 |
| Sep 2, 2025 | 23.37 | 23.85 | 22.85 | 23.73 | 23.73 | 0.47% | 4,829,971 |
| Aug 29, 2025 | 23.29 | 23.67 | 23.29 | 23.62 | 23.62 | 2.25% | 4,373,075 |
| Aug 28, 2025 | 23.00 | 23.16 | 22.81 | 23.10 | 23.10 | 1.09% | 3,100,663 |
| Aug 27, 2025 | 22.57 | 23.06 | 22.36 | 22.85 | 22.85 | -0.35% | 3,301,464 |
| Aug 26, 2025 | 23.03 | 23.31 | 22.76 | 22.93 | 22.93 | 0.13% | 14,594,770 |
| Aug 25, 2025 | 23.13 | 23.14 | 22.74 | 22.90 | 22.90 | 0.26% | 3,377,517 |
| Aug 22, 2025 | 23.72 | 23.72 | 22.52 | 22.84 | 22.84 | -2.97% | 5,973,476 |
| Aug 21, 2025 | 22.00 | 24.03 | 22.00 | 23.54 | 23.54 | 6.61% | 6,766,205 |
| Aug 20, 2025 | 20.78 | 22.23 | 20.27 | 22.08 | 22.08 | 4.79% | 8,546,032 |
| Aug 19, 2025 | 21.52 | 21.70 | 21.00 | 21.07 | 21.07 | -2.14% | 4,344,260 |
| Aug 18, 2025 | 21.73 | 21.76 | 21.40 | 21.53 | 21.53 | 0.75% | 3,325,629 |
| Aug 15, 2025 | 21.37 | 21.49 | 21.11 | 21.37 | 21.37 | 0.23% | 2,205,015 |
| Aug 14, 2025 | 22.09 | 22.16 | 21.18 | 21.32 | 21.32 | -4.99% | 3,897,284 |
| Aug 13, 2025 | 22.49 | 22.67 | 22.14 | 22.44 | 22.44 | 2.79% | 5,694,420 |
| Aug 12, 2025 | 20.89 | 21.92 | 20.64 | 21.83 | 21.83 | 3.46% | 4,242,143 |
| Aug 11, 2025 | 21.19 | 21.37 | 21.00 | 21.10 | 21.10 | 0.09% | 3,382,206 |
| Aug 8, 2025 | 20.59 | 21.31 | 20.53 | 21.08 | 21.08 | 2.68% | 3,017,800 |
| Aug 7, 2025 | 20.17 | 20.61 | 20.10 | 20.53 | 20.53 | 2.09% | 5,680,696 |
| Aug 6, 2025 | 19.84 | 20.22 | 19.74 | 20.11 | 20.11 | 1.46% | 3,408,054 |
| Aug 5, 2025 | 19.38 | 19.93 | 19.35 | 19.82 | 19.82 | 2.75% | 4,871,370 |
| Aug 4, 2025 | 19.07 | 19.42 | 18.89 | 19.29 | 19.29 | 3.38% | 3,266,030 |
| Aug 1, 2025 | 18.47 | 18.72 | 18.04 | 18.66 | 18.66 | -1.58% | 2,787,645 |
| Jul 31, 2025 | 18.75 | 19.14 | 18.50 | 18.96 | 18.96 | -0.99% | 3,370,281 |
| Jul 30, 2025 | 19.35 | 19.52 | 18.99 | 19.15 | 19.15 | -2.25% | 1,247,519 |
| 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 |