Canada markets close in 2 hours 18 minutes

Kanzhun Limited (BZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.77+0.49 (+2.68%)
As of 01:42PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202418.3518.8918.3318.7718.771,299,449
Apr 22, 202418.1018.3918.0118.2818.283,083,400
Apr 19, 202417.8317.9817.6717.8417.841,901,400
Apr 18, 202418.2418.3017.7517.8417.842,166,300
Apr 17, 202418.1818.4418.0518.1118.111,999,000
Apr 16, 202418.2718.2717.8018.0618.062,652,700
Apr 15, 202418.7919.1518.3018.3518.353,112,600
Apr 12, 202419.1519.2518.6718.7418.742,994,000
Apr 11, 202419.0619.3318.8519.2419.2411,218,700
Apr 10, 202419.4819.7919.1919.5919.593,046,000
Apr 09, 202419.6319.9219.4219.6019.603,940,100
Apr 08, 202419.4620.1919.3419.5519.554,574,800
Apr 05, 202418.8619.5618.8119.1219.125,351,800
Apr 04, 202419.1119.3418.9319.0519.055,212,600
Apr 03, 202418.5919.1118.1019.0119.014,034,300
Apr 02, 202418.5718.8318.3018.5518.553,706,400
Apr 01, 202417.7118.4817.6618.4218.423,791,300
Mar 28, 202418.2818.3017.4917.5317.533,344,700
Mar 27, 202418.0018.3417.8618.3018.302,507,800
Mar 26, 202418.4518.4618.1018.1518.151,732,600
Mar 25, 202418.6218.8418.3118.3418.343,786,700
Mar 22, 202418.7518.7518.3118.5718.572,305,200
Mar 21, 202419.2519.2718.7518.7818.781,370,600
Mar 20, 202419.3119.4018.9419.3019.302,751,000
Mar 19, 202418.9419.1418.7619.1019.102,542,000
Mar 18, 202419.3919.3918.9219.1219.123,061,400
Mar 15, 202419.5619.5618.8719.2119.216,109,200
Mar 14, 202420.1620.2019.3519.6019.606,142,300
Mar 13, 202420.1720.8819.4720.6920.696,836,100
Mar 12, 202419.0521.3218.6520.7920.7915,050,100
Mar 11, 202417.2317.6317.2317.5017.504,385,100
Mar 08, 202416.8917.2316.7816.9716.973,491,700
Mar 07, 202416.7717.0416.4216.9816.983,013,200
Mar 06, 202416.1316.8716.1316.7816.784,955,700
Mar 05, 202415.8215.9415.5415.8515.852,614,800
Mar 04, 202416.2616.4015.9315.9815.983,141,800
Mar 01, 202415.8816.3815.7816.3416.343,747,100
Feb 29, 202415.4415.7315.3715.6515.652,866,700
Feb 28, 202415.2315.5715.1515.3715.372,019,900
Feb 27, 202415.3115.6915.2615.6015.601,371,900
Feb 26, 202414.8815.3714.8015.2115.213,095,000
Feb 23, 202415.0415.1814.7715.0015.002,810,200
Feb 22, 202414.9815.1514.8015.0315.032,919,900
Feb 21, 202415.1115.2814.8014.8114.812,933,500
Feb 20, 202414.7114.8214.5014.8214.823,302,700
Feb 16, 202415.0115.1914.8514.8714.872,016,200
Feb 15, 202414.6815.0414.6814.8814.883,410,800
Feb 14, 202414.6814.8914.5114.7314.731,723,800
Feb 13, 202414.4914.7814.2614.3214.321,262,400
Feb 12, 202414.5815.0714.4414.9114.911,529,300
Feb 09, 202414.3114.4513.9514.4314.432,589,500
Feb 08, 202414.5614.6914.1914.3014.305,351,500
Feb 07, 202414.4314.9014.2314.7514.753,381,800
Feb 06, 202414.3215.1514.0414.8614.865,090,700
Feb 05, 202414.1914.2213.6213.6913.692,183,800
Feb 02, 202414.2814.5113.9314.0014.003,383,600
Feb 01, 202414.1914.5314.0714.4714.472,322,200
Jan 31, 202413.3914.2313.2913.9113.912,925,900
Jan 30, 202413.6513.8113.4713.5813.581,724,600
Jan 29, 202413.9414.0313.6414.0014.001,710,600
Jan 26, 202413.9414.2513.8213.9213.922,068,600
Jan 25, 202414.0514.5913.9114.1314.133,175,200
Jan 24, 202414.0214.1813.7513.9413.944,564,200
Jan 23, 202413.7113.7113.0713.4213.423,712,900
Jan 22, 202412.8113.2412.5713.0113.014,502,800
Jan 19, 202413.7113.7513.1013.4213.425,595,000
Jan 18, 202413.9214.1913.6713.8213.823,051,900
Jan 17, 202413.6714.0213.5813.8613.863,069,200
Jan 16, 202414.8014.8314.2414.3014.303,480,900
Jan 12, 202415.0815.1914.9815.0015.001,718,400
Jan 11, 202415.2215.3314.8615.0915.093,094,000
Jan 10, 202414.9815.1214.7814.8914.891,694,000
Jan 09, 202414.8015.1514.7614.9114.911,915,100
Jan 08, 202415.0015.1314.9115.0715.073,957,400
Jan 05, 202415.4515.6015.2215.2315.231,611,200
Jan 04, 202415.5315.6215.3515.4615.46811,600
Jan 03, 202415.3015.6915.2315.5915.591,159,400
Jan 02, 202416.0216.1815.5215.6415.642,069,000
Dec 29, 202316.3216.6716.1016.6116.611,815,000
Dec 28, 202316.5516.7316.2616.3216.322,699,100
Dec 27, 202315.9116.2715.8016.2716.272,453,900
Dec 26, 202315.9616.1515.7015.7615.761,759,100
Dec 22, 202315.7815.8815.5015.8115.811,905,400
Dec 21, 202315.6516.1015.5915.8715.872,026,200
Dec 20, 202315.7516.0815.6915.8515.852,392,700
Dec 19, 202315.4316.1315.2916.0116.012,096,100
Dec 18, 202316.1116.1115.1915.2215.222,232,500
Dec 15, 202315.9816.3115.8416.0216.023,074,700
Dec 14, 202315.5515.8515.2415.6815.684,241,500
Dec 13, 202315.3815.7814.9715.7415.745,608,400
Dec 12, 202315.2715.4915.0415.3415.342,421,600
Dec 11, 202315.0715.2514.9015.1515.152,732,100
Dec 08, 202315.1015.2014.9615.2015.204,458,200
Dec 07, 202315.3015.8315.2115.2415.242,681,800
Dec 06, 202314.8715.2814.8015.0815.081,929,400
Dec 05, 202314.0114.7914.0014.6314.632,948,400
Dec 04, 202315.6815.8013.9814.1114.116,183,700
Dec 04, 20230.18 Dividend
Dec 01, 202316.3616.4215.8516.1515.971,777,700
Nov 30, 202316.5916.7115.9116.5316.354,283,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...