Education
About Us
Working with TipRanks
Follow Us
Kanzhun Ltd Sponsored (BZ)
NASDAQ:BZ
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
19.05
19.36
18.99
19.27
19.27
+0.36%
4,966,144
1.79
Jan 15, 2026
19.60
19.84
19.13
19.20
19.20
-1.99%
2,321,864
0.83
Jan 14, 2026
19.14
19.80
18.90
19.59
19.59
+2.46%
4,113,678
1.49
Jan 13, 2026
19.25
19.30
18.95
19.12
19.12
-0.68%
3,024,720
1.09
Jan 12, 2026
19.35
19.68
19.16
19.25
19.25
+0.21%
3,992,445
1.45
Jan 09, 2026
19.50
19.69
19.12
19.21
19.21
-2.44%
4,310,413
1.57
Jan 08, 2026
19.96
20.04
19.59
19.69
19.69
-1.20%
4,331,963
1.58
Jan 07, 2026
20.40
20.40
19.83
19.93
19.93
-0.10%
4,147,440
1.52
Jan 06, 2026
20.70
20.75
19.91
19.95
19.95
-6.47%
6,269,765
2.36
Jan 05, 2026
20.90
21.60
20.73
21.33
21.33
+2.01%
2,428,316
0.92
Jan 02, 2026
20.78
21.30
20.63
20.91
20.91
+2.60%
2,966,676
1.12
Jan 01, 2026
20.34
20.50
20.19
20.38
20.38
0.00%
0
0.00
Dec 31, 2025
20.34
20.50
20.19
20.38
20.38
-0.34%
2,181,461
0.81
Dec 30, 2025
20.82
20.89
20.42
20.45
20.45
-1.64%
1,195,459
0.43
Dec 29, 2025
20.78
21.17
20.50
20.79
20.79
-1.24%
1,082,303
0.39
Dec 26, 2025
21.20
21.20
20.99
21.05
21.05
+0.14%
672,851
0.24
Dec 25, 2025
20.93
21.20
20.93
21.02
21.02
0.00%
0
0.00
Dec 24, 2025
20.93
21.20
20.93
21.02
21.02
0.00%
525,834
0.18
Dec 23, 2025
20.99
21.20
20.87
21.02
21.02
-0.05%
962,630
0.32
Dec 22, 2025
20.82
21.16
20.82
21.03
21.03
+1.01%
1,538,668
0.50
Dec 19, 2025
21.43
21.66
20.71
20.82
20.82
-2.57%
4,910,182
1.62
Dec 18, 2025
20.68
21.50
20.68
21.37
21.37
+5.22%
3,046,435
1.00
Dec 17, 2025
20.24
20.55
20.13
20.31
20.31
+0.54%
2,132,653
0.70
Dec 16, 2025
19.97
20.53
19.97
20.20
20.20
+0.85%
2,044,565
0.66
Dec 15, 2025
19.96
20.14
19.52
20.03
20.03
+0.35%
3,777,699
1.19
Dec 12, 2025
20.40
20.48
19.82
19.96
19.96
-1.48%
6,022,777
1.93
Dec 11, 2025
20.76
20.92
20.00
20.26
20.26
-3.34%
2,990,106
0.94
Dec 10, 2025
21.30
21.33
20.89
20.96
20.96
-1.55%
1,047,474
0.33
Dec 09, 2025
21.17
21.59
20.73
21.29
21.29
-0.56%
2,059,769
0.64
Dec 08, 2025
21.63
21.82
21.24
21.41
21.41
-1.65%
2,566,641
0.79
Dec 05, 2025
21.07
21.84
20.92
21.77
21.77
+3.32%
3,604,945
1.11
Dec 04, 2025
21.55
21.65
20.92
21.07
21.07
-2.59%
2,111,224
0.65
Dec 03, 2025
21.86
22.12
21.54
21.63
21.63
-1.77%
1,911,928
0.59
Dec 02, 2025
22.31
22.33
21.76
22.02
22.02
-1.26%
2,968,801
0.91
Dec 01, 2025
22.10
22.49
21.54
22.30
22.30
+0.90%
2,408,207
0.73
Nov 28, 2025
22.00
22.34
21.84
22.10
22.10
+0.82%
1,573,346
0.47
Nov 27, 2025
21.80
22.16
21.58
21.92
21.92
0.00%
0
0.00
Nov 26, 2025
21.80
22.16
21.58
21.92
21.92
+0.78%
2,318,658
0.69
Nov 25, 2025
20.98
21.83
20.96
21.75
21.75
+3.57%
3,786,571
1.13
Nov 24, 2025
20.56
21.07
20.35
21.00
21.00
+2.74%
4,608,768
1.38
Nov 21, 2025
20.35
20.57
20.15
20.44
20.44
+0.29%
3,230,251
0.92
Nov 20, 2025
20.92
21.15
20.27
20.38
20.38
-2.95%
3,218,223
0.91
Nov 19, 2025
20.76
21.02
20.31
21.00
21.00
+1.01%
4,953,307
1.40
Nov 18, 2025
19.15
21.01
19.02
20.79
20.79
+1.32%
4,485,994
1.25
Nov 17, 2025
20.38
21.01
20.27
20.52
20.52
-0.19%
2,440,249
0.66
Nov 14, 2025
20.38
21.16
20.33
20.56
20.56
-1.53%
2,356,135
0.64
Nov 13, 2025
21.30
21.54
20.84
20.88
20.88
-2.16%
2,813,687
0.76
Nov 12, 2025
21.15
21.35
20.69
21.34
21.34
+1.09%
2,764,603
0.75
Nov 11, 2025
21.23
21.36
21.00
21.11
21.11
-0.14%
3,330,218
0.90
Nov 10, 2025
21.18
21.39
20.80
21.14
21.14
+0.28%
3,573,955
0.95
Rows: