Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
19.46
-0.60 (-2.99%)
At close: Mar 28, 2025, 4:00 PM
19.30
-0.16 (-0.84%)
After-hours: Mar 28, 2025, 7:18 PM EDT
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.78 | 19.92 | 19.25 | 19.46 | 19.46 | -2.99% | 3,402,008 |
| Mar 27, 2025 | 19.74 | 20.55 | 19.54 | 20.06 | 20.06 | 1.67% | 7,859,298 |
| Mar 26, 2025 | 19.79 | 20.05 | 19.29 | 19.73 | 19.73 | -0.90% | 3,983,725 |
| Mar 25, 2025 | 19.89 | 20.23 | 19.74 | 19.91 | 19.91 | -0.50% | 6,334,288 |
| Mar 24, 2025 | 20.00 | 20.21 | 19.84 | 20.01 | 20.01 | 0.15% | 11,260,345 |
| Mar 21, 2025 | 19.69 | 20.06 | 19.56 | 19.98 | 19.98 | -1.53% | 4,930,624 |
| Mar 20, 2025 | 19.60 | 20.48 | 19.55 | 20.29 | 20.29 | -1.31% | 6,988,793 |
| Mar 19, 2025 | 20.81 | 20.81 | 20.37 | 20.56 | 20.56 | - | 5,282,326 |
| Mar 18, 2025 | 20.61 | 20.79 | 19.86 | 20.56 | 20.56 | 0.44% | 6,539,732 |
| Mar 17, 2025 | 19.59 | 20.48 | 19.46 | 20.47 | 20.47 | 3.65% | 13,231,862 |
| Mar 14, 2025 | 19.22 | 19.81 | 18.97 | 19.75 | 19.75 | 4.72% | 9,788,830 |
| Mar 13, 2025 | 18.40 | 19.00 | 18.02 | 18.86 | 18.86 | 1.02% | 7,156,859 |
| Mar 12, 2025 | 17.92 | 18.70 | 17.91 | 18.67 | 18.67 | 2.19% | 5,024,687 |
| Mar 11, 2025 | 19.05 | 19.07 | 17.48 | 18.27 | 18.27 | 4.94% | 6,939,250 |
| Mar 10, 2025 | 17.59 | 17.69 | 17.00 | 17.41 | 17.41 | -2.52% | 6,095,313 |
| Mar 7, 2025 | 17.61 | 18.32 | 17.52 | 17.86 | 17.86 | 3.00% | 4,773,755 |
| Mar 6, 2025 | 17.49 | 17.99 | 17.10 | 17.34 | 17.34 | 1.17% | 6,197,830 |
| Mar 5, 2025 | 16.54 | 17.33 | 16.51 | 17.14 | 17.14 | 6.39% | 6,296,097 |
| Mar 4, 2025 | 15.60 | 16.27 | 15.50 | 16.11 | 16.11 | 3.60% | 2,470,010 |
| Mar 3, 2025 | 16.21 | 16.28 | 15.48 | 15.55 | 15.55 | -2.81% | 2,953,540 |
| Feb 28, 2025 | 15.52 | 16.03 | 15.41 | 16.00 | 16.00 | 1.78% | 7,217,832 |
| Feb 27, 2025 | 15.72 | 16.00 | 15.25 | 15.72 | 15.72 | -0.44% | 4,439,454 |
| Feb 26, 2025 | 16.46 | 16.55 | 15.78 | 15.79 | 15.79 | -0.63% | 5,978,562 |
| Feb 25, 2025 | 16.00 | 16.21 | 15.85 | 15.89 | 15.89 | -0.69% | 7,831,556 |
| Feb 24, 2025 | 16.11 | 16.28 | 15.43 | 16.00 | 16.00 | - | 8,595,896 |
| Feb 21, 2025 | 16.09 | 16.24 | 15.82 | 16.00 | 16.00 | 2.30% | 6,054,830 |
| Feb 20, 2025 | 15.92 | 16.02 | 15.29 | 15.64 | 15.64 | 1.56% | 4,426,838 |
| Feb 19, 2025 | 15.78 | 15.78 | 15.11 | 15.40 | 15.40 | -1.60% | 4,121,170 |
| Feb 18, 2025 | 16.48 | 16.94 | 15.56 | 15.65 | 15.65 | -5.09% | 5,307,567 |
| Feb 14, 2025 | 16.69 | 17.24 | 16.23 | 16.49 | 16.49 | 3.71% | 6,812,325 |
| Feb 13, 2025 | 15.48 | 15.96 | 15.37 | 15.90 | 15.90 | -0.25% | 4,820,611 |
| Feb 12, 2025 | 14.78 | 16.01 | 14.60 | 15.94 | 15.94 | 8.44% | 5,472,961 |
| Feb 11, 2025 | 15.40 | 15.44 | 14.66 | 14.70 | 14.70 | -6.61% | 4,137,857 |
| Feb 10, 2025 | 15.77 | 15.97 | 15.64 | 15.74 | 15.74 | 2.14% | 5,000,398 |
| Feb 7, 2025 | 15.06 | 15.62 | 15.06 | 15.41 | 15.41 | 4.40% | 2,876,140 |
| Feb 6, 2025 | 14.90 | 15.15 | 14.66 | 14.76 | 14.76 | 0.82% | 1,928,679 |
| Feb 5, 2025 | 14.89 | 15.05 | 14.64 | 14.64 | 14.64 | -4.00% | 2,972,147 |
| Feb 4, 2025 | 14.83 | 15.36 | 14.82 | 15.25 | 15.25 | 3.60% | 4,478,016 |
| Feb 3, 2025 | 14.22 | 14.74 | 14.00 | 14.72 | 14.72 | 2.15% | 2,980,925 |
| Jan 31, 2025 | 15.32 | 15.32 | 14.34 | 14.41 | 14.41 | -6.25% | 1,914,220 |
| Jan 30, 2025 | 14.77 | 15.54 | 14.77 | 15.37 | 15.37 | 4.27% | 5,003,680 |
| Jan 29, 2025 | 15.23 | 15.23 | 14.68 | 14.74 | 14.74 | -2.58% | 2,229,388 |
| Jan 28, 2025 | 14.90 | 15.16 | 14.76 | 15.13 | 15.13 | 1.61% | 1,149,093 |
| Jan 27, 2025 | 14.93 | 15.17 | 14.76 | 14.89 | 14.89 | 0.34% | 2,286,733 |
| Jan 24, 2025 | 14.39 | 14.85 | 14.12 | 14.84 | 14.84 | 4.07% | 1,757,121 |
| Jan 23, 2025 | 14.60 | 14.60 | 14.05 | 14.26 | 14.26 | -2.40% | 1,567,292 |
| Jan 22, 2025 | 14.47 | 14.72 | 14.38 | 14.61 | 14.61 | 0.34% | 3,172,775 |
| Jan 21, 2025 | 14.78 | 14.84 | 14.19 | 14.56 | 14.56 | -0.88% | 2,119,458 |
| Jan 17, 2025 | 13.80 | 14.72 | 13.80 | 14.69 | 14.69 | 5.99% | 2,626,588 |
| Jan 16, 2025 | 14.00 | 14.05 | 13.69 | 13.86 | 13.86 | -1.07% | 1,453,564 |