Kanzhun Ltd. Sponsored Adr (BZ)
NASDAQ:BZ
Want to see BZ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 08, 2026
14.32
14.50
13.59
13.63
13.63
-2.85%
3,165,902
0.74
Jun 05, 2026
14.48
14.63
14.00
14.03
14.03
-1.47%
5,273,118
1.24
Jun 04, 2026
14.16
14.53
14.15
14.24
14.24
+0.99%
3,594,269
0.84
Jun 03, 2026
14.49
14.49
13.97
14.10
14.10
-3.82%
4,153,019
0.97
Jun 02, 2026
14.20
14.72
14.10
14.66
14.66
+4.42%
4,957,476
1.16
Jun 01, 2026
13.58
14.17
13.58
14.04
14.04
+3.46%
2,419,381
0.56
May 29, 2026
13.44
13.72
13.25
13.57
13.57
+0.74%
5,203,772
1.22
May 28, 2026
13.37
13.52
13.02
13.47
13.47
+0.97%
3,863,423
0.91
May 27, 2026
13.30
13.64
13.29
13.34
13.34
+0.23%
5,132,490
1.22
May 26, 2026
13.75
13.84
13.24
13.31
13.31
-3.20%
4,017,841
0.95
May 22, 2026
13.56
13.93
13.38
13.75
13.75
-0.36%
6,404,311
1.52
May 21, 2026
13.65
13.94
13.44
13.80
13.80
-1.92%
5,768,679
1.38
May 20, 2026
13.22
14.08
13.08
14.07
14.07
-0.28%
4,705,264
1.14
May 19, 2026
14.26
14.41
14.08
14.11
14.11
-0.35%
3,713,979
0.90
May 18, 2026
14.06
14.26
13.97
14.16
14.16
+0.64%
4,038,315
0.99
May 15, 2026
14.26
14.26
13.84
14.07
14.07
-1.88%
5,276,919
1.31
May 14, 2026
14.55
14.59
14.00
14.34
14.34
-2.71%
4,770,758
1.21
May 13, 2026
14.20
14.90
14.09
14.74
14.74
+3.80%
4,814,985
1.23
May 12, 2026
14.31
14.50
14.10
14.20
14.20
-0.77%
3,192,721
0.80
May 11, 2026
14.00
14.45
14.00
14.31
14.31
+2.07%
2,543,614
0.64
May 08, 2026
14.34
14.49
14.01
14.02
14.02
-1.54%
4,223,507
1.07
May 07, 2026
14.33
14.51
13.99
14.24
14.24
-0.90%
5,566,500
1.43
May 06, 2026
13.87
14.48
13.83
14.37
14.37
+3.83%
3,230,477
0.83
May 05, 2026
13.78
14.01
13.68
13.84
13.84
+0.44%
1,936,622
0.49
May 04, 2026
13.65
14.00
13.60
13.78
13.78
+0.95%
2,085,604
0.52
May 01, 2026
13.82
13.87
13.44
13.65
13.65
+0.96%
2,013,398
0.50
Apr 30, 2026
13.61
13.65
13.18
13.52
13.52
-0.22%
3,833,811
0.95
Apr 29, 2026
13.80
13.80
13.30
13.55
13.55
-1.17%
3,177,426
0.79
Apr 28, 2026
13.66
13.89
13.50
13.71
13.71
+0.51%
2,481,836
0.61
Apr 27, 2026
13.61
13.70
13.37
13.64
13.64
+0.15%
3,463,327
0.86
Apr 24, 2026
13.47
13.67
13.38
13.62
13.62
+2.18%
2,373,897
0.59
Apr 23, 2026
13.52
13.89
13.17
13.33
13.33
-2.34%
4,726,633
1.18
Apr 22, 2026
13.82
14.04
13.57
13.65
13.65
-1.23%
4,963,276
1.25
Apr 21, 2026
14.08
14.13
13.52
13.82
13.82
-1.92%
6,867,130
1.74
Apr 20, 2026
14.04
14.31
14.00
14.09
14.09
-0.84%
4,071,559
1.04
Apr 17, 2026
14.48
14.60
14.15
14.21
14.21
-0.98%
4,054,050
1.03
Apr 16, 2026
14.46
14.71
14.33
14.35
14.35
+0.84%
3,591,716
0.92
Apr 15, 2026
13.79
14.38
13.55
14.23
14.23
+5.41%
4,929,295
1.27
Apr 14, 2026
13.30
13.74
13.30
13.50
13.50
+2.51%
3,090,906
0.80
Apr 13, 2026
12.90
13.22
12.85
13.17
13.17
+0.92%
2,653,875
0.68
Apr 10, 2026
13.20
13.27
13.00
13.05
13.05
-0.61%
2,195,224
0.56
Apr 09, 2026
13.30
13.37
13.10
13.13
13.13
-2.67%
2,865,136
0.73
Apr 08, 2026
13.80
13.91
13.47
13.49
13.49
+2.51%
2,400,968
0.61
Apr 07, 2026
13.45
13.47
13.08
13.16
13.16
-2.52%
4,691,866
1.19
Apr 06, 2026
13.50
13.67
13.42
13.50
13.50
-0.15%
1,793,634
0.45
Apr 03, 2026
13.39
13.63
13.15
13.52
13.52
0.00%
0
0.00
Apr 02, 2026
13.39
13.63
13.15
13.52
13.52
+0.30%
2,570,118
0.63
Apr 01, 2026
13.58
13.86
13.39
13.48
13.48
+0.67%
3,794,246
0.93
Mar 31, 2026
13.45
13.54
13.24
13.39
13.39
+0.37%
6,492,727
1.64
Mar 30, 2026
13.19
13.55
13.19
13.34
13.34
+1.60%
4,743,837
1.21
Rows: