Kanzhun Ltd Sponsored (BZ)
NASDAQ:BZ
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: