Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
22.44
+0.61 (2.79%)
At close: Aug 13, 2025, 4:00 PM
22.53
+0.09 (0.40%)
After-hours: Aug 13, 2025, 7:35 PM EDT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.4922.6722.1422.4422.442.79%5,694,420
Aug 12, 202520.8921.9220.6421.8321.833.46%4,242,143
Aug 11, 202521.1921.3721.0021.1021.100.09%3,382,206
Aug 8, 202520.5921.3120.5321.0821.082.68%3,017,800
Aug 7, 202520.1720.6120.1020.5320.532.09%5,680,696
Aug 6, 202519.8420.2219.7420.1120.111.46%3,408,054
Aug 5, 202519.3819.9319.3519.8219.822.75%4,871,370
Aug 4, 202519.0719.4218.8919.2919.293.38%3,266,030
Aug 1, 202518.4718.7218.0418.6618.66-1.58%2,787,645
Jul 31, 202518.7519.1418.5018.9618.96-0.99%3,370,281
Jul 30, 202519.3519.5218.9919.1519.15-2.25%1,247,519
Jul 29, 202519.8319.8319.2519.5919.59-1.21%3,394,880
Jul 28, 202519.9720.2219.6419.8319.83-1.10%2,327,936
Jul 25, 202520.0320.0619.7520.0520.05-0.25%1,725,471
Jul 24, 202519.8820.1719.6720.1020.101.06%2,400,852
Jul 23, 202519.6320.2319.4519.8919.892.26%3,374,302
Jul 22, 202518.8719.5018.5419.4519.453.02%2,962,490
Jul 21, 202519.1919.2518.6918.8818.88-0.63%2,564,833
Jul 18, 202518.6719.4618.6719.0019.002.54%3,491,858
Jul 17, 202518.6218.8918.4418.5318.53-1.33%4,172,417
Jul 16, 202519.0019.0918.0618.7818.78-0.79%2,571,275
Jul 15, 202518.8019.0218.3818.9318.932.94%2,822,966
Jul 14, 202518.4018.7518.3718.3918.39-0.70%1,388,976
Jul 11, 202518.8018.9518.5018.5218.52-2.27%1,564,393
Jul 10, 202518.7319.0018.7218.9518.950.58%2,578,040
Jul 9, 202518.8918.9418.6018.8418.840.96%2,027,000
Jul 8, 202518.1719.0017.9918.6618.664.77%4,403,546
Jul 7, 202517.6117.9717.4417.8117.81-0.78%6,265,684
Jul 3, 202517.7018.0517.4717.9517.950.96%2,689,779
Jul 2, 202517.0717.8017.0517.7817.781.60%3,292,209
Jul 1, 202517.7217.7717.4217.5017.50-1.91%2,550,572
Jun 30, 202518.0818.1517.4317.8417.84-1.55%3,570,283
Jun 27, 202517.6018.1417.5118.1218.122.84%2,395,018
Jun 26, 202517.6317.6517.2517.6217.620.40%2,834,169
Jun 25, 202518.1718.3317.3217.5517.55-2.99%2,797,224
Jun 24, 202517.2018.1517.1718.0918.092.32%2,950,905
Jun 23, 202517.6717.7517.2717.6817.68-0.79%1,675,952
Jun 20, 202517.6917.8717.5917.8217.820.39%6,231,566
Jun 18, 202517.8117.8717.2717.7517.75-0.50%1,823,283
Jun 17, 202518.2018.2217.6217.8417.84-2.89%2,563,602
Jun 16, 202518.3818.5917.9418.3718.374.08%2,281,063
Jun 13, 202517.9217.9917.4917.6517.65-3.13%4,319,296
Jun 12, 202517.7118.4317.5318.2218.22-2.25%2,682,019
Jun 11, 202518.8118.8818.4218.6418.640.70%2,864,113
Jun 10, 202518.7418.7918.3118.5118.51-1.54%2,338,623
Jun 9, 202518.5018.9518.3518.8018.803.07%6,377,679
Jun 6, 202518.2418.2717.9118.2418.24-3,505,786
Jun 5, 202518.3218.7218.1018.2418.24-1.03%3,362,625
Jun 4, 202517.8918.4417.7918.4318.433.77%3,577,167
Jun 3, 202517.7917.8817.4317.7617.760.62%3,880,035