Skip to main content
logo
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
16.86
+0.01 (0.06%)
Nov 10, 2026, 12:10 PM EST - Market open

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202616.8517.1716.6416.8616.860.06%1,466,998
Nov 9, 202617.6317.6316.8016.8516.85-4.53%3,482,199
Nov 6, 202617.6617.8217.3617.6517.65-0.62%4,683,724
Nov 5, 202618.0818.2917.3417.7617.761.72%7,329,621
Nov 4, 202617.4917.7417.3917.4617.461.99%3,592,161
Nov 3, 202617.0617.2616.9517.1217.120.35%3,449,568
Nov 2, 202616.4717.3016.4717.0617.063.14%5,279,949
Oct 30, 202616.4416.9216.2216.5416.541.60%5,036,852
Oct 29, 202615.9916.2915.8816.2816.281.37%3,340,177
Oct 28, 202616.4616.5615.8416.0616.06-3.54%5,650,972
Oct 27, 202616.5616.6716.3316.6516.65-0.06%2,968,051
Oct 26, 202616.4116.8416.3716.6616.661.22%2,113,192
Oct 23, 202616.5116.6716.3316.4616.460.30%3,936,529
Oct 22, 202616.0216.4815.9316.4116.410.92%3,714,244
Oct 21, 202616.3816.5515.9616.2616.26-1.75%5,732,022
Oct 20, 202616.7016.7416.3216.5516.55-0.84%4,229,130
Oct 19, 202616.6716.7516.5016.6916.69-0.30%3,958,492
Oct 16, 202616.4516.7516.2516.7416.742.26%4,598,731
Oct 15, 202616.2516.4715.9616.3716.370.12%4,454,444
Oct 14, 202616.1016.5916.0616.3516.351.62%7,621,239
Oct 13, 202616.1016.2115.8916.0916.09-0.06%5,261,938
Oct 12, 202615.7316.1515.5516.1016.102.35%3,124,837
Oct 9, 202615.3615.8615.3615.7315.733.62%2,669,147
Oct 8, 202614.9315.2214.9015.1815.180.86%7,301,224
Oct 7, 202614.9515.1614.8515.0515.05-0.40%2,400,668
Oct 6, 202615.1015.3014.9815.1115.110.07%3,116,376
Oct 5, 202614.9715.3014.7115.1015.101.82%4,804,727
Oct 2, 202614.8014.9914.7214.8314.83-0.80%4,862,107
Oct 1, 202614.8614.9714.6914.9514.951.01%6,519,394
Sep 30, 202614.2014.8314.1414.8014.804.45%7,066,353
Sep 29, 202614.2714.3414.0014.1714.17-0.07%5,250,951
Sep 28, 202613.7714.2913.6814.1814.184.26%7,000,917
Sep 25, 202614.2514.2914.0314.1113.60-0.77%3,675,852
Sep 24, 202614.3214.5614.0314.2213.71-1.32%6,636,860
Sep 23, 202614.6614.7314.3514.4113.89-2.77%4,551,896
Sep 22, 202614.4914.8514.3614.8214.282.63%11,419,697
Sep 21, 202614.5714.5714.2214.4413.92-2.43%11,012,845
Sep 18, 202614.8215.0514.7714.8014.27-0.27%6,229,852
Sep 17, 202615.0115.0514.7514.8414.30-1.13%5,490,555
Sep 16, 202615.1515.2314.8215.0114.47-0.17%6,973,168
Sep 15, 202615.3115.4515.0015.0414.49-2.69%9,328,800
Sep 14, 202616.0316.0315.2915.4514.89-6.02%42,113,934
Sep 11, 202616.3816.9916.3816.4415.850.18%6,584,647
Sep 10, 202616.1316.6116.0316.4115.822.12%9,462,329
Sep 9, 202616.6216.7315.9716.0715.49-3.31%8,001,871
Sep 8, 202616.8017.1616.5816.6216.02-1.77%8,041,068
Sep 4, 202616.9117.1016.8516.9216.310.48%4,552,838
Sep 3, 202617.3117.3916.8016.8416.23-2.66%6,047,646
Sep 2, 202617.6517.7817.2817.3016.67-1.42%5,386,514
Sep 1, 202617.2917.6917.1117.5516.921.09%9,546,322