Kanzhun Limited (BZ)
NASDAQ: BZ
· Real-Time Price · USD
21.36
0.04 (0.19%)
At close: Aug 15, 2025, 3:59 PM
21.48
0.59%
After-hours: Aug 15, 2025, 07:49 PM EDT
BZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.37 | 21.49 | 21.11 | 21.37 | 21.37 | 0.23% | 2,202,550 |
| Aug 14, 2025 | 22.09 | 22.16 | 21.18 | 21.32 | 21.32 | -4.99% | 3,897,284 |
| Aug 13, 2025 | 22.49 | 22.67 | 22.14 | 22.44 | 22.44 | 2.79% | 5,694,420 |
| Aug 12, 2025 | 20.89 | 21.92 | 20.64 | 21.83 | 21.83 | 3.46% | 4,242,143 |
| Aug 11, 2025 | 21.19 | 21.37 | 21.00 | 21.10 | 21.10 | 0.09% | 3,382,206 |
| Aug 8, 2025 | 20.59 | 21.31 | 20.53 | 21.08 | 21.08 | 2.68% | 3,017,800 |
| Aug 7, 2025 | 20.17 | 20.61 | 20.10 | 20.53 | 20.53 | 2.09% | 5,680,700 |
| Aug 6, 2025 | 19.84 | 20.22 | 19.74 | 20.11 | 20.11 | 1.46% | 3,408,054 |
| Aug 5, 2025 | 19.38 | 19.93 | 19.35 | 19.82 | 19.82 | 2.75% | 4,871,400 |
| Aug 4, 2025 | 19.07 | 19.42 | 18.89 | 19.29 | 19.29 | 3.38% | 3,266,030 |
| Aug 1, 2025 | 18.47 | 18.72 | 18.04 | 18.66 | 18.66 | -1.58% | 2,787,645 |
| Jul 31, 2025 | 18.75 | 19.14 | 18.50 | 18.96 | 18.96 | -0.99% | 3,370,300 |
| Jul 30, 2025 | 19.35 | 19.52 | 18.99 | 19.15 | 19.15 | -2.25% | 1,247,519 |
| Jul 29, 2025 | 19.83 | 19.83 | 19.25 | 19.59 | 19.59 | -1.21% | 3,394,900 |
| Jul 28, 2025 | 19.97 | 20.22 | 19.64 | 19.83 | 19.83 | -1.10% | 2,327,936 |
| Jul 25, 2025 | 20.03 | 20.06 | 19.75 | 20.05 | 20.05 | -0.25% | 1,725,500 |
| Jul 24, 2025 | 19.88 | 20.17 | 19.67 | 20.10 | 20.10 | 1.06% | 2,400,852 |
| Jul 23, 2025 | 19.63 | 20.23 | 19.45 | 19.89 | 19.89 | 2.26% | 3,374,302 |
| Jul 22, 2025 | 18.87 | 19.50 | 18.54 | 19.45 | 19.45 | 3.02% | 2,962,500 |
| Jul 21, 2025 | 19.19 | 19.25 | 18.69 | 18.88 | 18.88 | -0.63% | 2,564,833 |