Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
21.77
+0.70 (3.32%)
At close: Dec 5, 2025, 4:00 PM EST
21.78
+0.01 (0.05%)
After-hours: Dec 5, 2025, 6:05 PM EST

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0721.8420.9221.7721.773.32%3,604,844
Dec 4, 202521.5521.6520.9221.0721.07-2.59%2,111,136
Dec 3, 202521.8622.1221.5421.6321.63-1.77%1,911,928
Dec 2, 202522.3122.3321.7622.0222.02-1.26%2,968,801
Dec 1, 202522.1022.4921.5422.3022.300.90%2,408,203
Nov 28, 202522.0022.3421.8422.1022.100.82%1,572,711
Nov 26, 202521.8022.1621.5821.9221.920.78%2,318,632
Nov 25, 202520.9821.8320.9621.7521.753.57%3,786,571
Nov 24, 202520.5621.0720.3521.0021.002.74%4,533,388
Nov 21, 202520.3520.5720.1520.4420.440.29%3,230,030
Nov 20, 202520.9221.1520.2720.3820.38-2.95%3,218,223
Nov 19, 202520.7621.0220.3121.0021.001.01%4,953,307
Nov 18, 202519.1521.0119.0220.7920.791.32%4,485,994
Nov 17, 202520.3821.0120.2720.5220.52-0.19%2,440,249
Nov 14, 202520.3821.1620.3320.5620.56-1.53%2,356,135
Nov 13, 202521.3021.5420.8420.8820.88-2.16%2,813,687
Nov 12, 202521.1521.3520.6921.3421.341.09%2,764,603
Nov 11, 202521.2321.3621.0021.1121.11-0.14%3,330,218
Nov 10, 202521.1821.3920.8021.1421.140.28%3,573,955
Nov 7, 202520.8721.2120.4721.0821.08-0.05%3,880,717
Nov 6, 202521.1421.5020.6821.0921.090.57%4,356,994
Nov 5, 202521.4921.8020.8620.9720.97-2.69%5,770,183
Nov 4, 202521.9422.0621.2421.5521.55-4.65%3,973,585
Nov 3, 202522.3122.6622.0722.6022.601.99%1,969,978
Oct 31, 202522.1722.6021.9822.1622.16-0.81%2,310,296
Oct 30, 202522.4522.5221.9322.3422.34-0.67%4,611,880
Oct 29, 202522.2722.6422.1922.4922.491.17%1,132,221
Oct 28, 202522.1522.3321.8022.2322.23-0.67%2,118,945
Oct 27, 202522.4422.8122.2122.3822.381.08%1,904,618
Oct 24, 202522.3822.6622.0022.1422.14-0.14%2,140,830
Oct 23, 202521.9022.4321.7622.1722.171.65%1,962,698
Oct 22, 202521.7522.0121.5221.8121.81-0.82%2,028,462
Oct 21, 202522.1222.2221.5821.9921.99-0.99%1,562,118
Oct 20, 202521.9122.3821.5522.2122.212.47%2,960,590
Oct 17, 202521.1821.7621.1721.6821.680.81%2,573,067
Oct 16, 202522.0022.2521.4121.5021.50-2.27%3,908,569
Oct 15, 202522.0422.4521.7322.0022.000.32%3,135,164
Oct 14, 202522.0322.2721.2521.9321.93-3.65%3,450,362
Oct 13, 202523.0623.4922.6422.7622.764.98%3,550,371
Oct 10, 202523.4223.4921.2321.6821.68-7.39%3,887,046
Oct 9, 202524.3624.4523.2823.4123.41-3.98%1,751,659
Oct 8, 202524.3124.4323.8624.3824.381.37%1,984,599
Oct 7, 202524.4624.6524.0124.0523.90-1.15%2,191,366
Oct 6, 202523.5024.4923.4224.3324.183.66%3,732,565
Oct 3, 202523.6323.6323.1423.4723.330.30%2,623,617
Oct 2, 202523.0723.6422.9923.4023.262.23%3,901,154
Oct 1, 202523.3123.3722.8522.8922.75-2.01%2,766,252
Sep 30, 202523.5023.6323.1123.3623.22-0.34%4,844,234
Sep 29, 202523.6523.7923.2323.4423.301.91%7,997,267
Sep 26, 202523.3823.4122.9123.0022.86-2.13%2,493,281
Sep 25, 202523.4223.6223.0323.5023.360.04%3,768,066
Sep 24, 202523.4323.8523.2723.4923.351.38%3,256,900
Sep 23, 202523.7523.7523.0623.1723.03-2.48%2,753,914
Sep 22, 202524.0824.7323.5923.7623.61-2.14%3,552,917
Sep 19, 202524.3424.4324.1324.2824.13-0.29%3,256,774
Sep 18, 202524.7224.9024.2724.3524.20-2.25%4,848,054
Sep 17, 202525.0025.1624.7124.9124.760.40%7,492,938
Sep 16, 202524.6625.2624.5924.8124.660.53%3,525,735
Sep 15, 202524.4824.8224.1024.6824.530.57%5,832,125
Sep 12, 202524.6324.6824.2124.5424.39-0.08%3,003,242
Sep 11, 202524.5024.7224.1324.5624.411.24%3,564,852
Sep 10, 202523.9824.3923.8424.2624.111.08%3,082,147
Sep 9, 202523.9324.1723.5324.0023.850.25%3,684,169
Sep 8, 202523.9624.0023.3623.9423.79-0.17%2,513,310
Sep 5, 202524.2224.3023.6223.9823.83-0.12%3,431,130
Sep 4, 202523.9024.0523.7624.0123.86-0.58%2,298,410
Sep 3, 202523.3724.3423.2924.1524.001.77%4,265,450
Sep 2, 202523.3723.8522.8523.7323.580.47%4,829,971
Aug 29, 202523.2923.6723.2923.6223.472.25%4,373,075
Aug 28, 202523.0023.1622.8123.1022.961.09%3,100,663
Aug 27, 202522.5723.0622.3622.8522.71-0.35%3,301,464
Aug 26, 202523.0323.3122.7622.9322.790.13%14,594,770
Aug 25, 202523.1323.1422.7422.9022.760.26%3,377,517
Aug 22, 202523.7223.7222.5222.8422.70-2.97%5,973,476
Aug 21, 202522.0024.0322.0023.5423.406.61%6,766,205
Aug 20, 202520.7822.2320.2722.0821.944.79%8,546,032
Aug 19, 202521.5221.7021.0021.0720.94-2.14%4,344,260
Aug 18, 202521.7321.7621.4021.5321.400.75%3,325,629
Aug 15, 202521.3721.4921.1121.3721.240.23%2,205,015
Aug 14, 202522.0922.1621.1821.3221.19-4.99%3,897,284
Aug 13, 202522.4922.6722.1422.4422.302.79%5,694,420
Aug 12, 202520.8921.9220.6421.8321.703.46%4,242,143
Aug 11, 202521.1921.3721.0021.1020.970.09%3,382,206
Aug 8, 202520.5921.3120.5321.0820.952.68%3,017,800
Aug 7, 202520.1720.6120.1020.5320.402.09%5,680,696
Aug 6, 202519.8420.2219.7420.1119.991.46%3,408,054
Aug 5, 202519.3819.9319.3519.8219.702.75%4,871,370
Aug 4, 202519.0719.4218.8919.2919.173.38%3,266,030
Aug 1, 202518.4718.7218.0418.6618.55-1.58%2,787,645
Jul 31, 202518.7519.1418.5018.9618.84-0.99%3,370,281
Jul 30, 202519.3519.5218.9919.1519.03-2.25%1,247,519
Jul 29, 202519.8319.8319.2519.5919.47-1.21%3,394,880
Jul 28, 202519.9720.2219.6419.8319.71-1.10%2,327,936
Jul 25, 202520.0320.0619.7520.0519.93-0.25%1,725,471
Jul 24, 202519.8820.1719.6720.1019.981.06%2,400,852
Jul 23, 202519.6320.2319.4519.8919.772.26%3,374,302
Jul 22, 202518.8719.5018.5419.4519.333.02%2,962,490
Jul 21, 202519.1919.2518.6918.8818.76-0.63%2,564,833
Jul 18, 202518.6719.4618.6719.0018.882.54%3,491,858
Jul 17, 202518.6218.8918.4418.5318.42-1.33%4,172,417