Education
About Us
Working with TipRanks
Follow Us
Kanzhun Ltd. Sponsored Adr (BZ)
NASDAQ:BZ
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
14.34
14.73
14.33
14.35
14.35
+1.27%
3,892,825
1.21
Mar 13, 2026
14.23
14.43
14.13
14.17
14.17
+0.28%
3,183,133
1.00
Mar 12, 2026
14.25
14.47
14.05
14.13
14.13
-1.74%
4,588,881
1.44
Mar 11, 2026
15.09
15.13
14.37
14.38
14.38
-4.32%
4,465,178
1.39
Mar 10, 2026
15.31
15.47
14.84
15.03
15.03
-0.27%
5,635,379
1.78
Mar 09, 2026
14.92
15.19
14.69
15.07
15.07
-0.46%
5,723,821
1.85
Mar 06, 2026
15.33
15.55
15.12
15.14
15.14
-2.57%
5,084,661
1.67
Mar 05, 2026
15.83
15.92
15.42
15.54
15.54
-2.08%
3,213,451
1.06
Mar 04, 2026
15.84
15.98
15.68
15.87
15.87
-0.25%
4,878,780
1.62
Mar 03, 2026
15.95
16.04
15.62
15.91
15.91
-1.67%
3,356,064
1.12
Mar 02, 2026
15.71
16.35
15.62
16.18
16.18
+0.62%
3,221,483
1.08
Feb 27, 2026
16.26
16.38
16.01
16.08
16.08
-1.47%
3,761,239
1.27
Feb 26, 2026
16.23
16.63
16.00
16.32
16.32
+0.49%
3,487,831
1.19
Feb 25, 2026
16.51
16.61
16.15
16.24
16.24
-0.67%
3,867,687
1.33
Feb 24, 2026
16.26
16.45
16.01
16.35
16.35
+0.31%
5,554,381
1.97
Feb 23, 2026
17.42
17.59
16.26
16.30
16.30
-6.75%
4,269,506
1.53
Feb 20, 2026
17.09
17.71
17.03
17.48
17.48
+1.57%
2,091,907
0.74
Feb 19, 2026
17.37
17.50
17.20
17.21
17.21
-0.92%
1,329,773
0.46
Feb 18, 2026
17.38
17.59
17.30
17.37
17.37
+0.40%
1,793,074
0.62
Feb 17, 2026
17.22
17.52
17.12
17.30
17.30
-0.12%
3,115,203
1.08
Feb 16, 2026
17.43
17.56
17.25
17.32
17.32
0.00%
0
0.00
Feb 13, 2026
17.43
17.56
17.25
17.32
17.32
-1.70%
2,519,072
0.84
Feb 12, 2026
18.20
18.51
17.06
17.62
17.62
-3.93%
6,167,772
2.10
Feb 11, 2026
18.60
18.69
17.77
18.34
18.34
+1.05%
2,623,430
0.89
Feb 10, 2026
18.30
18.89
18.08
18.70
18.70
+3.03%
2,661,608
0.91
Feb 09, 2026
17.77
18.20
17.72
18.15
18.15
+1.28%
2,788,506
0.95
Feb 06, 2026
17.60
17.94
17.23
17.92
17.92
+2.46%
3,013,860
1.02
Feb 05, 2026
17.77
17.94
17.22
17.49
17.49
-0.11%
3,816,834
1.30
Feb 04, 2026
18.10
18.10
17.37
17.51
17.51
-3.79%
6,122,813
2.11
Feb 03, 2026
18.80
18.84
18.05
18.20
18.20
-3.19%
5,041,669
1.74
Feb 02, 2026
18.65
18.89
18.43
18.80
18.80
+1.51%
2,898,904
0.99
Jan 30, 2026
18.61
18.80
18.47
18.52
18.52
-2.01%
3,327,446
1.13
Jan 29, 2026
18.83
19.13
18.62
18.90
18.90
+0.37%
3,735,588
1.28
Jan 28, 2026
19.32
19.55
18.79
18.83
18.83
-2.33%
2,567,609
0.88
Jan 27, 2026
19.09
19.43
18.96
19.28
19.28
+1.47%
3,053,087
1.04
Jan 26, 2026
19.29
19.29
18.95
19.00
19.00
-1.35%
2,865,776
0.98
Jan 23, 2026
19.21
19.50
19.02
19.26
19.26
+1.10%
2,737,913
0.94
Jan 22, 2026
19.00
19.15
18.90
19.05
19.05
+0.53%
4,684,931
1.64
Jan 21, 2026
19.23
19.45
18.58
18.95
18.95
-0.37%
3,310,978
1.17
Jan 20, 2026
18.75
19.18
18.63
19.02
19.02
-1.30%
4,595,447
1.64
Jan 19, 2026
19.05
19.36
18.99
19.27
19.27
0.00%
0
0.00
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
Rows: