Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
21.77
+0.70 (3.32%)
At close: Dec 5, 2025, 4:00 PM EST
21.78
+0.01 (0.05%)
After-hours: Dec 5, 2025, 6:05 PM EST
Kanzhun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.07 | 21.84 | 20.92 | 21.77 | 21.77 | 3.32% | 3,604,844 |
| Dec 4, 2025 | 21.55 | 21.65 | 20.92 | 21.07 | 21.07 | -2.59% | 2,111,136 |
| Dec 3, 2025 | 21.86 | 22.12 | 21.54 | 21.63 | 21.63 | -1.77% | 1,911,928 |
| Dec 2, 2025 | 22.31 | 22.33 | 21.76 | 22.02 | 22.02 | -1.26% | 2,968,801 |
| Dec 1, 2025 | 22.10 | 22.49 | 21.54 | 22.30 | 22.30 | 0.90% | 2,408,203 |
| Nov 28, 2025 | 22.00 | 22.34 | 21.84 | 22.10 | 22.10 | 0.82% | 1,572,711 |
| Nov 26, 2025 | 21.80 | 22.16 | 21.58 | 21.92 | 21.92 | 0.78% | 2,318,632 |
| Nov 25, 2025 | 20.98 | 21.83 | 20.96 | 21.75 | 21.75 | 3.57% | 3,786,571 |
| Nov 24, 2025 | 20.56 | 21.07 | 20.35 | 21.00 | 21.00 | 2.74% | 4,533,388 |
| Nov 21, 2025 | 20.35 | 20.57 | 20.15 | 20.44 | 20.44 | 0.29% | 3,230,030 |
| Nov 20, 2025 | 20.92 | 21.15 | 20.27 | 20.38 | 20.38 | -2.95% | 3,218,223 |
| Nov 19, 2025 | 20.76 | 21.02 | 20.31 | 21.00 | 21.00 | 1.01% | 4,953,307 |
| Nov 18, 2025 | 19.15 | 21.01 | 19.02 | 20.79 | 20.79 | 1.32% | 4,485,994 |
| Nov 17, 2025 | 20.38 | 21.01 | 20.27 | 20.52 | 20.52 | -0.19% | 2,440,249 |
| Nov 14, 2025 | 20.38 | 21.16 | 20.33 | 20.56 | 20.56 | -1.53% | 2,356,135 |
| Nov 13, 2025 | 21.30 | 21.54 | 20.84 | 20.88 | 20.88 | -2.16% | 2,813,687 |
| Nov 12, 2025 | 21.15 | 21.35 | 20.69 | 21.34 | 21.34 | 1.09% | 2,764,603 |
| Nov 11, 2025 | 21.23 | 21.36 | 21.00 | 21.11 | 21.11 | -0.14% | 3,330,218 |
| Nov 10, 2025 | 21.18 | 21.39 | 20.80 | 21.14 | 21.14 | 0.28% | 3,573,955 |
| Nov 7, 2025 | 20.87 | 21.21 | 20.47 | 21.08 | 21.08 | -0.05% | 3,880,717 |
| Nov 6, 2025 | 21.14 | 21.50 | 20.68 | 21.09 | 21.09 | 0.57% | 4,356,994 |
| Nov 5, 2025 | 21.49 | 21.80 | 20.86 | 20.97 | 20.97 | -2.69% | 5,770,183 |
| Nov 4, 2025 | 21.94 | 22.06 | 21.24 | 21.55 | 21.55 | -4.65% | 3,973,585 |
| Nov 3, 2025 | 22.31 | 22.66 | 22.07 | 22.60 | 22.60 | 1.99% | 1,969,978 |
| Oct 31, 2025 | 22.17 | 22.60 | 21.98 | 22.16 | 22.16 | -0.81% | 2,310,296 |
| Oct 30, 2025 | 22.45 | 22.52 | 21.93 | 22.34 | 22.34 | -0.67% | 4,611,880 |
| Oct 29, 2025 | 22.27 | 22.64 | 22.19 | 22.49 | 22.49 | 1.17% | 1,132,221 |
| Oct 28, 2025 | 22.15 | 22.33 | 21.80 | 22.23 | 22.23 | -0.67% | 2,118,945 |
| Oct 27, 2025 | 22.44 | 22.81 | 22.21 | 22.38 | 22.38 | 1.08% | 1,904,618 |
| Oct 24, 2025 | 22.38 | 22.66 | 22.00 | 22.14 | 22.14 | -0.14% | 2,140,830 |
| Oct 23, 2025 | 21.90 | 22.43 | 21.76 | 22.17 | 22.17 | 1.65% | 1,962,698 |
| Oct 22, 2025 | 21.75 | 22.01 | 21.52 | 21.81 | 21.81 | -0.82% | 2,028,462 |
| Oct 21, 2025 | 22.12 | 22.22 | 21.58 | 21.99 | 21.99 | -0.99% | 1,562,118 |
| Oct 20, 2025 | 21.91 | 22.38 | 21.55 | 22.21 | 22.21 | 2.47% | 2,960,590 |
| Oct 17, 2025 | 21.18 | 21.76 | 21.17 | 21.68 | 21.68 | 0.81% | 2,573,067 |
| Oct 16, 2025 | 22.00 | 22.25 | 21.41 | 21.50 | 21.50 | -2.27% | 3,908,569 |
| Oct 15, 2025 | 22.04 | 22.45 | 21.73 | 22.00 | 22.00 | 0.32% | 3,135,164 |
| Oct 14, 2025 | 22.03 | 22.27 | 21.25 | 21.93 | 21.93 | -3.65% | 3,450,362 |
| Oct 13, 2025 | 23.06 | 23.49 | 22.64 | 22.76 | 22.76 | 4.98% | 3,550,371 |
| Oct 10, 2025 | 23.42 | 23.49 | 21.23 | 21.68 | 21.68 | -7.39% | 3,887,046 |
| Oct 9, 2025 | 24.36 | 24.45 | 23.28 | 23.41 | 23.41 | -3.98% | 1,751,659 |
| Oct 8, 2025 | 24.31 | 24.43 | 23.86 | 24.38 | 24.38 | 1.37% | 1,984,599 |
| Oct 7, 2025 | 24.46 | 24.65 | 24.01 | 24.05 | 23.90 | -1.15% | 2,191,366 |
| Oct 6, 2025 | 23.50 | 24.49 | 23.42 | 24.33 | 24.18 | 3.66% | 3,732,565 |
| Oct 3, 2025 | 23.63 | 23.63 | 23.14 | 23.47 | 23.33 | 0.30% | 2,623,617 |
| Oct 2, 2025 | 23.07 | 23.64 | 22.99 | 23.40 | 23.26 | 2.23% | 3,901,154 |
| Oct 1, 2025 | 23.31 | 23.37 | 22.85 | 22.89 | 22.75 | -2.01% | 2,766,252 |
| Sep 30, 2025 | 23.50 | 23.63 | 23.11 | 23.36 | 23.22 | -0.34% | 4,844,234 |
| Sep 29, 2025 | 23.65 | 23.79 | 23.23 | 23.44 | 23.30 | 1.91% | 7,997,267 |
| Sep 26, 2025 | 23.38 | 23.41 | 22.91 | 23.00 | 22.86 | -2.13% | 2,493,281 |