Kanzhun Limited (BZ)
NASDAQ: BZ
· Real-Time Price · USD
23.47
0.07 (0.30%)
At close: Oct 03, 2025, 3:59 PM
23.60
0.55%
After-hours: Oct 03, 2025, 05:57 PM EDT
BZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.07 | 23.64 | 22.99 | 23.40 | 23.40 | 2.23% | 3,896,633 |
| Oct 1, 2025 | 23.31 | 23.37 | 22.85 | 22.89 | 22.89 | -2.01% | 2,766,252 |
| Sep 30, 2025 | 23.50 | 23.63 | 23.11 | 23.36 | 23.36 | -0.34% | 4,844,234 |
| Sep 29, 2025 | 23.65 | 23.79 | 23.23 | 23.44 | 23.44 | 1.91% | 7,997,300 |
| Sep 26, 2025 | 23.38 | 23.41 | 22.91 | 23.00 | 23.00 | -2.13% | 2,493,300 |
| Sep 25, 2025 | 23.42 | 23.62 | 23.03 | 23.50 | 23.50 | 0.04% | 3,768,066 |
| Sep 24, 2025 | 23.43 | 23.85 | 23.27 | 23.49 | 23.49 | 1.38% | 3,256,900 |
| Sep 23, 2025 | 23.75 | 23.75 | 23.06 | 23.17 | 23.17 | -2.48% | 2,753,914 |
| Sep 22, 2025 | 24.08 | 24.73 | 23.59 | 23.76 | 23.76 | -2.14% | 3,552,917 |
| Sep 19, 2025 | 24.34 | 24.43 | 24.13 | 24.28 | 24.28 | -0.29% | 3,256,800 |
| Sep 18, 2025 | 24.72 | 24.90 | 24.27 | 24.35 | 24.35 | -2.25% | 4,848,100 |
| Sep 17, 2025 | 25.00 | 25.16 | 24.71 | 24.91 | 24.91 | 0.40% | 7,492,938 |
| Sep 16, 2025 | 24.66 | 25.26 | 24.59 | 24.81 | 24.81 | 0.53% | 3,525,735 |
| Sep 15, 2025 | 24.48 | 24.82 | 24.10 | 24.68 | 24.68 | 0.57% | 5,832,125 |
| Sep 12, 2025 | 24.63 | 24.68 | 24.21 | 24.54 | 24.54 | -0.08% | 3,003,242 |
| Sep 11, 2025 | 24.50 | 24.72 | 24.13 | 24.56 | 24.56 | 1.24% | 3,564,852 |
| Sep 10, 2025 | 23.98 | 24.39 | 23.84 | 24.26 | 24.26 | 1.08% | 3,082,147 |
| Sep 9, 2025 | 23.93 | 24.17 | 23.53 | 24.00 | 24.00 | 0.25% | 3,684,200 |
| Sep 8, 2025 | 23.96 | 24.00 | 23.36 | 23.94 | 23.94 | -0.17% | 2,513,310 |
| Sep 5, 2025 | 24.22 | 24.30 | 23.62 | 23.98 | 23.98 | -0.12% | 3,431,130 |
Page 1 of 55