Kanzhun Ltd. Sponsored Adr (BZ)
NASDAQ:BZ
Want to see BZ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 27, 2026
13.48
13.54
13.04
13.13
13.13
-3.10%
6,716,024
1.75
Mar 26, 2026
13.18
13.56
13.13
13.55
13.55
+1.42%
4,512,692
1.19
Mar 25, 2026
13.58
13.85
13.21
13.36
13.36
+0.75%
5,057,184
1.36
Mar 24, 2026
13.21
13.51
13.06
13.26
13.26
-0.67%
5,438,131
1.50
Mar 23, 2026
13.83
13.87
13.20
13.35
13.35
-2.05%
4,965,521
1.39
Mar 20, 2026
13.30
13.75
13.12
13.63
13.63
+1.72%
9,812,170
2.87
Mar 19, 2026
13.53
13.76
13.20
13.40
13.40
-2.12%
10,159,050
3.09
Mar 18, 2026
14.30
14.63
13.68
13.69
13.69
-5.91%
6,368,505
1.95
Mar 17, 2026
14.50
14.86
14.33
14.55
14.55
+1.39%
4,403,972
1.36
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
Rows: