Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
15.71
-0.14 (-0.88%)
May 9, 2025, 10:54 AM - Market open
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.92 | 16.09 | 15.63 | 15.85 | 15.85 | -0.31% | 2,081,359 |
| May 7, 2025 | 16.40 | 16.40 | 15.77 | 15.90 | 15.90 | -3.28% | 1,865,993 |
| May 6, 2025 | 16.53 | 16.82 | 16.40 | 16.44 | 16.44 | 0.18% | 4,244,830 |
| May 5, 2025 | 16.19 | 16.75 | 16.10 | 16.41 | 16.41 | 0.31% | 3,523,953 |
| May 2, 2025 | 16.00 | 16.54 | 15.88 | 16.36 | 16.36 | 5.55% | 2,840,219 |
| May 1, 2025 | 15.47 | 15.67 | 15.23 | 15.50 | 15.50 | 1.31% | 1,364,138 |
| Apr 30, 2025 | 15.00 | 15.32 | 14.89 | 15.30 | 15.30 | 1.06% | 2,670,365 |
| Apr 29, 2025 | 14.89 | 15.20 | 14.86 | 15.14 | 15.14 | 1.88% | 1,682,264 |
| Apr 28, 2025 | 14.20 | 14.99 | 14.15 | 14.86 | 14.86 | 3.48% | 1,986,771 |
| Apr 25, 2025 | 14.50 | 14.51 | 14.14 | 14.36 | 14.36 | -1.64% | 2,245,052 |
| Apr 24, 2025 | 14.52 | 14.84 | 14.37 | 14.60 | 14.60 | -0.07% | 2,565,639 |
| Apr 23, 2025 | 14.31 | 14.79 | 14.30 | 14.61 | 14.61 | 5.26% | 3,343,265 |
| Apr 22, 2025 | 13.73 | 14.24 | 13.71 | 13.88 | 13.88 | 1.91% | 4,852,103 |
| Apr 21, 2025 | 14.09 | 14.80 | 13.28 | 13.62 | 13.62 | -2.01% | 2,007,856 |
| Apr 17, 2025 | 14.06 | 14.30 | 13.75 | 13.90 | 13.90 | -0.22% | 3,876,675 |
| Apr 16, 2025 | 14.20 | 14.40 | 13.83 | 13.93 | 13.93 | -2.59% | 3,553,534 |
| Apr 15, 2025 | 14.26 | 14.59 | 14.04 | 14.30 | 14.30 | -1.65% | 4,690,532 |
| Apr 14, 2025 | 14.98 | 15.71 | 14.52 | 14.54 | 14.54 | 0.07% | 5,179,821 |
| Apr 11, 2025 | 13.75 | 14.59 | 13.60 | 14.53 | 14.53 | 1.54% | 8,637,929 |
| Apr 10, 2025 | 14.91 | 14.96 | 14.19 | 14.31 | 14.31 | -6.16% | 6,065,748 |
| Apr 9, 2025 | 14.17 | 15.37 | 13.90 | 15.25 | 15.25 | 7.77% | 8,929,135 |
| Apr 8, 2025 | 15.88 | 15.94 | 13.94 | 14.15 | 14.15 | -6.35% | 9,893,513 |
| Apr 7, 2025 | 14.69 | 16.43 | 14.43 | 15.11 | 15.11 | -2.01% | 10,064,333 |
| Apr 4, 2025 | 17.28 | 17.41 | 15.32 | 15.42 | 15.42 | -18.28% | 14,108,902 |
| Apr 3, 2025 | 18.20 | 18.91 | 18.13 | 18.87 | 18.87 | -0.68% | 6,463,190 |
| Apr 2, 2025 | 18.90 | 19.11 | 18.59 | 19.00 | 19.00 | -0.31% | 5,041,737 |
| Apr 1, 2025 | 18.90 | 19.28 | 18.76 | 19.06 | 19.06 | -0.57% | 3,206,436 |
| Mar 31, 2025 | 19.35 | 19.41 | 18.87 | 19.17 | 19.17 | -1.49% | 7,225,464 |
| Mar 28, 2025 | 19.78 | 19.92 | 19.25 | 19.46 | 19.46 | -2.99% | 5,296,218 |
| 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 |