Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
14.93
-0.21 (-1.39%)
Mar 9, 2026, 1:45 PM EDT - Market open

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3315.5515.1215.1415.14-2.57%4,574,919
Mar 5, 202615.8315.9215.4215.5415.54-2.08%3,213,351
Mar 4, 202615.8415.9815.6815.8715.87-0.25%3,930,607
Mar 3, 202615.9516.0415.6215.9115.91-1.67%3,201,228
Mar 2, 202615.7116.3515.6216.1816.180.62%2,918,389
Feb 27, 202616.2616.3816.0116.0816.08-1.47%3,754,981
Feb 26, 202616.2316.6316.0016.3216.320.49%3,467,402
Feb 25, 202616.5116.6116.1516.2416.24-0.67%3,867,012
Feb 24, 202616.2616.4516.0116.3516.350.31%5,376,293
Feb 23, 202617.4217.5916.2616.3016.30-6.75%4,131,574
Feb 20, 202617.0917.7117.0317.4817.481.57%2,089,596
Feb 19, 202617.3717.5017.2017.2117.21-0.92%1,327,969
Feb 18, 202617.3817.5917.3017.3717.370.40%1,792,903
Feb 17, 202617.2217.5217.1217.3017.30-0.12%2,986,492
Feb 13, 202617.4317.5617.2517.3217.32-1.70%2,389,654
Feb 12, 202618.2018.5117.0617.6217.62-3.93%6,167,772
Feb 11, 202618.6018.6917.7718.3418.34-1.93%2,623,430
Feb 10, 202618.3018.8918.0818.7018.703.03%2,661,608
Feb 9, 202617.7718.2017.7218.1518.151.28%2,788,506
Feb 6, 202617.6017.9417.2317.9217.922.46%3,013,860
Feb 5, 202617.7717.9417.2217.4917.49-0.11%3,816,834
Feb 4, 202618.1018.1017.3717.5117.51-3.79%6,122,813
Feb 3, 202618.8018.8418.0518.2018.20-3.19%5,041,669
Feb 2, 202618.6518.8918.4318.8018.801.51%2,898,904
Jan 30, 202618.6118.8018.4718.5218.52-2.01%3,327,446
Jan 29, 202618.8319.1318.6218.9018.900.37%3,735,588
Jan 28, 202619.3219.5518.7918.8318.83-2.33%2,567,609
Jan 27, 202619.0919.4318.9619.2819.281.47%3,053,087
Jan 26, 202619.2919.2918.9519.0019.00-1.35%2,865,776
Jan 23, 202619.2119.5019.0219.2619.261.10%2,737,913
Jan 22, 202619.0019.1518.9019.0519.050.53%4,684,931
Jan 21, 202619.2319.4518.5818.9518.95-0.37%3,310,978
Jan 20, 202618.7519.1818.6319.0219.02-1.30%4,596,508
Jan 16, 202619.0519.3618.9919.2719.270.36%4,966,144
Jan 15, 202619.6019.8419.1319.2019.20-1.99%2,321,864
Jan 14, 202619.1419.8018.9019.5919.592.46%4,113,678
Jan 13, 202619.2519.3018.9519.1219.12-0.68%3,024,720
Jan 12, 202619.3519.6819.1619.2519.250.21%3,992,445
Jan 9, 202619.5019.6919.1219.2119.21-2.44%4,310,413
Jan 8, 202619.9620.0419.5919.6919.69-1.20%4,331,963
Jan 7, 202620.4020.4019.8319.9319.93-0.10%4,147,440
Jan 6, 202620.7020.7519.9119.9519.95-6.47%6,269,765
Jan 5, 202620.9021.6020.7321.3321.332.01%2,428,316
Jan 2, 202620.7821.3020.6320.9120.912.60%2,966,676
Dec 31, 202520.3420.5020.1920.3820.38-0.34%2,181,461
Dec 30, 202520.8220.8920.4220.4520.45-1.64%1,195,459
Dec 29, 202520.7821.1720.5020.7920.79-1.24%1,082,303
Dec 26, 202521.2021.2020.9921.0521.050.14%672,851
Dec 24, 202520.9321.2020.9321.0221.02-525,834
Dec 23, 202520.9921.2020.8721.0221.02-0.05%962,630
Dec 22, 202520.8221.1620.8221.0321.031.01%1,538,668
Dec 19, 202521.4321.6620.7120.8220.82-2.57%4,910,182
Dec 18, 202520.6821.5020.6821.3721.375.22%3,046,435
Dec 17, 202520.2420.5520.1320.3120.310.54%2,132,653
Dec 16, 202519.9720.5319.9720.2020.200.85%2,044,565
Dec 15, 202519.9620.1419.5220.0320.030.35%3,777,699
Dec 12, 202520.4020.4819.8219.9619.96-1.48%6,022,777
Dec 11, 202520.7620.9220.0020.2620.26-3.34%2,990,106
Dec 10, 202521.3021.3320.8920.9620.96-1.55%1,047,474
Dec 9, 202521.1721.5920.7321.2921.29-0.56%2,059,769
Dec 8, 202521.6321.8221.2421.4121.41-1.65%2,566,641
Dec 5, 202521.0721.8420.9221.7721.773.32%3,604,945
Dec 4, 202521.5521.6520.9221.0721.07-2.59%2,111,224
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%2,408,207
Nov 28, 202522.0022.3421.8422.1022.100.82%1,573,346
Nov 26, 202521.8022.1621.5821.9221.920.78%2,318,658
Nov 25, 202520.9821.8320.9621.7521.753.57%3,786,571
Nov 24, 202520.5621.0720.3521.0021.002.74%4,608,768
Nov 21, 202520.3520.5720.1520.4420.440.29%3,230,251
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