Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
18.12
+0.50 (2.84%)
At close: Jun 27, 2025, 4:00 PM
17.81
-0.31 (-1.71%)
After-hours: Jun 27, 2025, 6:43 PM EDT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202517.2517.6616.8517.6517.654.07%1,995,502
May 30, 202517.4617.5216.9216.9616.96-4.18%10,178,327
May 29, 202517.8117.9017.4717.7017.700.74%2,042,607
May 28, 202517.4017.9117.1217.5717.57-0.06%1,635,998
May 27, 202517.2717.6517.1717.5817.580.98%2,371,601
May 23, 202517.1017.6117.0617.4117.410.93%1,563,983
May 22, 202516.6517.4116.5517.2517.25-3.63%3,233,502
May 21, 202518.2618.3617.7617.9017.90-1.16%2,059,231
May 20, 202518.3818.4318.0818.1118.11-0.71%1,411,726
May 19, 202518.0918.3117.8618.2418.24-0.05%2,314,263
May 16, 202518.1018.3918.0418.2518.250.83%1,609,296
May 15, 202517.9618.1317.7318.1018.10-2.06%3,843,166
May 14, 202518.0018.4917.8518.4818.484.58%3,237,507
May 13, 202517.4217.9717.3617.6717.67-0.79%3,219,509
May 12, 202516.9718.0716.9017.8117.8111.94%4,160,016
May 9, 202515.7716.2715.5715.9115.910.38%1,662,295
May 8, 202515.9216.0915.6315.8515.85-0.31%2,081,644
May 7, 202516.4016.4015.7715.9015.90-3.28%1,865,993
May 6, 202516.5316.8216.4016.4416.440.18%4,244,830
May 5, 202516.1916.7516.1016.4116.410.31%3,523,953
May 2, 202516.0016.5415.8816.3616.365.55%2,840,219
May 1, 202515.4715.6715.2315.5015.501.31%1,364,138
Apr 30, 202515.0015.3214.8915.3015.301.06%2,670,365
Apr 29, 202514.8915.2014.8615.1415.141.88%1,682,264
Apr 28, 202514.2014.9914.1514.8614.863.48%1,986,771
Apr 25, 202514.5014.5114.1414.3614.36-1.64%2,245,052
Apr 24, 202514.5214.8414.3714.6014.60-0.07%2,565,639
Apr 23, 202514.3114.7914.3014.6114.615.26%3,343,265
Apr 22, 202513.7314.2413.7113.8813.881.91%4,852,103
Apr 21, 202514.0914.8013.2813.6213.62-2.01%2,007,856
Apr 17, 202514.0614.3013.7513.9013.90-0.22%3,876,675
Apr 16, 202514.2014.4013.8313.9313.93-2.59%3,553,534