Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
24.05
-0.28 (-1.15%)
At close: Oct 7, 2025, 4:00 PM EDT
24.26
+0.21 (0.87%)
After-hours: Oct 7, 2025, 5:16 PM EDT
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.46 | 24.65 | 24.01 | 24.05 | 24.05 | -1.15% | 2,191,366 |
| Oct 6, 2025 | 23.50 | 24.49 | 23.42 | 24.33 | 24.33 | 3.66% | 3,732,565 |
| Oct 3, 2025 | 23.63 | 23.63 | 23.14 | 23.47 | 23.47 | 0.30% | 2,623,617 |
| Oct 2, 2025 | 23.07 | 23.64 | 22.99 | 23.40 | 23.40 | 2.23% | 3,901,154 |
| Oct 1, 2025 | 23.31 | 23.37 | 22.85 | 22.89 | 22.89 | -2.01% | 2,766,252 |
| Sep 30, 2025 | 23.50 | 23.63 | 23.11 | 23.36 | 23.36 | -0.34% | 4,844,234 |
| Sep 29, 2025 | 23.65 | 23.79 | 23.23 | 23.44 | 23.44 | 1.91% | 7,997,267 |
| Sep 26, 2025 | 23.38 | 23.41 | 22.91 | 23.00 | 23.00 | -2.13% | 2,493,281 |
| Sep 25, 2025 | 23.42 | 23.62 | 23.03 | 23.50 | 23.50 | 0.04% | 3,768,066 |
| Sep 24, 2025 | 23.43 | 23.85 | 23.27 | 23.49 | 23.49 | 1.38% | 3,256,900 |
| Sep 23, 2025 | 23.75 | 23.75 | 23.06 | 23.17 | 23.17 | -2.48% | 2,753,914 |
| Sep 22, 2025 | 24.08 | 24.73 | 23.59 | 23.76 | 23.76 | -2.14% | 3,552,917 |
| Sep 19, 2025 | 24.34 | 24.43 | 24.13 | 24.28 | 24.28 | -0.29% | 3,256,774 |
| Sep 18, 2025 | 24.72 | 24.90 | 24.27 | 24.35 | 24.35 | -2.25% | 4,848,054 |
| Sep 17, 2025 | 25.00 | 25.16 | 24.71 | 24.91 | 24.91 | 0.40% | 7,492,938 |
| Sep 16, 2025 | 24.66 | 25.26 | 24.59 | 24.81 | 24.81 | 0.53% | 3,525,735 |
| 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 |