Skip to main content
Kanzhun Limited (BZ)
NASDAQ: BZ · Real-Time Price · USD
13.29
+0.63 (5.02%)
At close: Jun 26, 2026, 4:00 PM EDT
13.29
0.00 (0.04%)
After-hours: Jun 26, 2026, 5:37 PM EDT

Kanzhun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.5713.3212.5713.2913.295.06%5,197,857
Jun 25, 202613.1413.1412.6112.6512.65-3.73%6,235,500
Jun 24, 202613.1413.4013.0113.1413.14-2,604,476
Jun 23, 202613.4013.5212.9313.1413.14-3.24%4,202,767
Jun 22, 202613.5313.6313.3113.5813.58-0.88%2,501,998
Jun 18, 202613.4113.8013.3013.7013.701.71%6,849,334
Jun 17, 202613.2413.7113.2013.4713.472.05%3,508,243
Jun 16, 202614.1414.2013.1513.2013.20-7.04%3,665,282
Jun 15, 202613.7614.2313.7614.2014.203.65%3,256,802
Jun 12, 202613.9014.0413.7013.7013.70-0.22%2,684,351
Jun 11, 202613.2413.7613.0413.7313.733.70%5,110,667
Jun 10, 202613.3913.6713.2113.2413.24-1.78%2,229,620
Jun 9, 202613.7313.7513.1613.4813.48-1.10%3,381,849
Jun 8, 202614.3214.5013.5913.6313.63-2.85%3,165,902
Jun 5, 202614.4814.6314.0014.0314.03-1.47%5,273,118
Jun 4, 202614.1614.5314.1514.2414.240.99%3,594,469
Jun 3, 202614.4914.4913.9714.1014.10-3.82%4,153,019
Jun 2, 202614.2014.7214.1014.6614.664.42%5,014,123
Jun 1, 202613.5814.1713.5814.0414.043.46%2,419,456
May 29, 202613.4413.7213.2513.5713.570.74%5,203,772
May 28, 202613.3713.5213.0213.4713.470.97%3,863,423
May 27, 202613.3013.6413.2913.3413.340.23%5,132,490
May 26, 202613.7513.8413.2413.3113.31-3.20%4,017,841
May 22, 202613.5613.9313.3813.7513.75-0.36%6,404,311
May 21, 202613.6513.9413.4413.8013.80-1.92%5,768,679
May 20, 202613.2214.0813.0814.0714.07-0.28%4,705,264
May 19, 202614.2614.4114.0814.1114.11-0.35%3,713,979
May 18, 202614.0614.2613.9714.1614.160.64%4,038,315
May 15, 202614.2614.2613.8414.0714.07-1.88%5,276,919
May 14, 202614.5514.5914.0014.3414.34-2.71%4,770,758
May 13, 202614.2014.9014.0914.7414.743.80%4,814,985
May 12, 202614.3114.5014.1014.2014.20-0.77%3,192,721
May 11, 202614.0014.4514.0014.3114.312.07%2,550,558
May 8, 202614.3414.4914.0114.0214.02-1.54%4,223,507
May 7, 202614.3314.5113.9914.2414.24-0.90%5,566,500
May 6, 202613.8714.4813.8314.3714.373.83%3,230,477
May 5, 202613.7814.0113.6813.8413.840.44%1,936,622
May 4, 202613.6514.0013.6013.7813.780.95%2,085,604
May 1, 202613.8213.8713.4413.6513.650.96%2,013,398
Apr 30, 202613.6113.6513.1813.5213.52-0.22%3,833,811
Apr 29, 202613.8013.8013.3013.5513.55-1.17%3,208,467
Apr 28, 202613.6613.8913.5013.7113.710.51%2,481,836
Apr 27, 202613.6113.7013.3713.6413.640.15%3,463,327
Apr 24, 202613.4713.6713.3813.6213.622.18%2,373,897
Apr 23, 202613.5213.8913.1713.3313.33-2.34%4,726,633
Apr 22, 202613.8214.0413.5713.6513.65-1.23%4,963,276
Apr 21, 202614.0814.1313.5213.8213.82-1.92%6,867,130
Apr 20, 202614.0414.3114.0014.0914.09-0.84%4,071,559
Apr 17, 202614.4814.6014.1514.2114.21-0.98%4,054,050
Apr 16, 202614.4614.7114.3314.3514.350.84%3,591,716
Apr 15, 202613.7914.3813.5514.2314.235.41%4,929,295
Apr 14, 202613.3013.7413.3013.5013.502.51%3,090,906
Apr 13, 202612.9013.2212.8513.1713.170.92%2,653,875
Apr 10, 202613.2013.2713.0013.0513.05-0.61%2,195,224
Apr 9, 202613.3013.3713.1013.1313.13-2.67%2,865,136
Apr 8, 202613.8013.9113.4713.4913.492.51%2,657,361
Apr 7, 202613.4513.4713.0813.1613.16-2.52%4,691,866
Apr 6, 202613.5013.6713.4213.5013.50-0.15%1,793,634
Apr 2, 202613.3913.6313.1513.5213.520.30%2,570,118
Apr 1, 202613.5813.8613.3913.4813.480.67%3,794,246
Mar 31, 202613.4513.5413.2413.3913.390.37%6,492,727
Mar 30, 202613.1913.5513.1913.3413.341.60%4,743,837
Mar 27, 202613.4813.5413.0413.1313.13-3.10%6,716,324
Mar 26, 202613.1813.5613.1313.5513.551.42%4,514,060
Mar 25, 202613.5813.8513.2113.3613.360.75%5,057,321
Mar 24, 202613.2113.5113.0613.2613.26-0.67%7,651,504
Mar 23, 202613.8313.8713.2013.3513.35-2.05%4,966,029
Mar 20, 202613.3013.7513.1213.6313.631.72%9,812,595
Mar 19, 202613.5313.7613.2013.4013.40-2.12%10,175,399
Mar 18, 202614.3014.6313.6813.6913.69-5.91%6,372,966
Mar 17, 202614.5014.8614.3314.5514.551.39%4,404,978
Mar 16, 202614.3414.7314.3314.3514.351.27%3,893,046
Mar 13, 202614.2314.4314.1314.1714.170.28%3,183,133
Mar 12, 202614.2514.4714.0514.1314.13-1.74%4,588,881
Mar 11, 202615.0915.1314.3714.3814.38-4.32%4,707,531
Mar 10, 202615.3115.4714.8415.0315.03-0.27%5,635,469
Mar 9, 202614.9215.1914.6915.0715.07-0.46%5,723,821
Mar 6, 202615.3315.5515.1215.1415.14-2.57%5,084,661
Mar 5, 202615.8315.9215.4215.5415.54-2.08%3,213,451
Mar 4, 202615.8415.9815.6815.8715.87-0.25%4,878,780
Mar 3, 202615.9516.0415.6215.9115.91-1.67%3,356,064
Mar 2, 202615.7116.3515.6216.1816.180.62%3,221,483
Feb 27, 202616.2616.3816.0116.0816.08-1.47%3,761,239
Feb 26, 202616.2316.6316.0016.3216.320.49%3,487,831
Feb 25, 202616.5116.6116.1516.2416.24-0.67%3,867,687
Feb 24, 202616.2616.4516.0116.3516.350.31%5,554,381
Feb 23, 202617.4217.5916.2616.3016.30-6.75%4,269,506
Feb 20, 202617.0917.7117.0317.4817.481.57%2,091,907
Feb 19, 202617.3717.5017.2017.2117.21-0.92%1,329,773
Feb 18, 202617.3817.5917.3017.3717.370.40%1,793,074
Feb 17, 202617.2217.5217.1217.3017.30-0.12%3,115,203
Feb 13, 202617.4317.5617.2517.3217.32-1.70%2,519,072
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