Kanzhun Limited (BZ) NASDAQ

Currency In USD

BZ Historical Return

If you invested $1000 in Kanzhun Limited (BZ) since IPO date, it would be worth $436.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $505.39, while $1000 invested 1 year ago would be worth $703.26. This corresponds to total returns of -56.34%, -49.46%, -29.67%, respectively, with annualized returns of -14.73%, -12.76%, -29.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.85	15.95	15.95	16.02	15.62	4.75M
August 20, 2026	15.88	15.78	15.78	15.96	15.52	5.82M
August 19, 2026	15.8	16.08	16.08	16.13	15.55	6.52M
August 18, 2026	15.71	15.8	15.8	15.96	15.58	5.58M
August 17, 2026	15.58	15.55	15.55	15.8	15.32	2.94M
August 14, 2026	15.5	15.51	15.51	15.56	14.8	5.24M
August 13, 2026	16.06	15.42	15.42	16.06	15.26	5.55M
August 12, 2026	16.51	16.09	16.09	16.61	15.89	3.7M
August 11, 2026	16.93	16.75	16.75	16.93	16.3	3.89M
August 10, 2026	16.5	17.46	17.46	17.47	16.45	4.41M
August 07, 2026	16.2	16.47	16.47	16.59	16.13	1.76M
August 06, 2026	15.89	16.09	16.09	16.15	15.86	2.85M
August 05, 2026	16.57	16.19	16.19	16.63	16.18	2.03M
August 04, 2026	16.27	16.45	16.45	16.62	16.15	1.81M
August 03, 2026	16.43	16.46	16.46	16.6	16	2.17M
July 31, 2026	16.18	16.28	16.28	16.42	15.91	3.79M
July 30, 2026	16.21	16.4	16.4	16.41	15.89	2.4M
July 29, 2026	16.08	16.1	16.1	16.47	16.06	3.17M
July 28, 2026	15.56	15.82	15.82	15.9	15.46	5.67M
July 27, 2026	15.73	15.73	15.73	15.9	15.15	5.03M
July 24, 2026	15.3	15.42	15.42	15.55	15.13	1.94M
July 23, 2026	15.46	15.25	15.25	15.56	15.11	2.91M
July 22, 2026	15.78	15.4	15.4	15.8	15.21	2.54M
July 21, 2026	15.8	15.78	15.78	15.89	15.62	3.39M
July 20, 2026	15.12	15.59	15.59	15.69	14.99	3.03M
July 17, 2026	14.83	14.91	14.91	14.98	14.62	2.32M
July 16, 2026	15	15.15	15.15	15.24	14.81	2.85M
July 15, 2026	14.42	14.9	14.9	15.29	14.3	3.7M
July 14, 2026	14.23	14.23	14.23	14.36	14.03	2.2M
July 13, 2026	13.86	14.28	14.28	14.3	13.83	2.08M
July 10, 2026	14.38	13.76	13.76	14.7	13.76	1.76M
July 09, 2026	14.23	14.26	14.26	14.36	14.09	2.76M
July 08, 2026	14.2	14.29	14.29	14.47	14.06	3.33M
July 07, 2026	13.69	14.02	14.02	14.15	13.67	4.37M
July 06, 2026	13.23	13.67	13.67	13.69	13.18	3.83M
July 02, 2026	13.41	13	13	13.45	12.98	2.24M
July 01, 2026	13.02	13.48	13.48	13.53	12.91	2.62M
June 30, 2026	13.04	12.87	12.87	13.04	12.83	2.88M
June 29, 2026	13.32	12.97	12.97	13.57	12.93	3.1M
June 26, 2026	12.57	13.29	13.29	13.32	12.57	5.2M
June 25, 2026	13.14	12.65	12.65	13.14	12.61	6.24M
June 24, 2026	13.14	13.14	13.14	13.4	13.01	2.6M
June 23, 2026	13.4	13.14	13.14	13.52	12.93	4.2M
June 22, 2026	13.53	13.58	13.58	13.63	13.31	2.5M
June 18, 2026	13.41	13.7	13.7	13.8	13.3	6.85M
June 17, 2026	13.24	13.47	13.47	13.71	13.2	3.51M
June 16, 2026	14.14	13.2	13.2	14.2	13.15	3.67M
June 15, 2026	13.76	14.2	14.2	14.23	13.76	3.06M
June 12, 2026	13.9	13.7	13.7	14.04	13.7	2.67M
June 11, 2026	13.24	13.73	13.73	13.76	13.04	5.08M
June 10, 2026	13.39	13.24	13.24	13.67	13.21	2.23M
June 09, 2026	13.73	13.48	13.48	13.75	13.16	3.33M
June 08, 2026	14.32	13.63	13.63	14.5	13.59	3.17M
June 05, 2026	14.48	14.03	14.03	14.63	14	5.23M
June 04, 2026	14.16	14.24	14.24	14.53	14.15	3.41M
June 03, 2026	14.49	14.1	14.1	14.49	13.98	3.83M
June 02, 2026	14.2	14.66	14.66	14.72	14.1	4.96M
June 01, 2026	13.58	14.04	14.04	14.17	13.58	2.42M
May 29, 2026	13.44	13.57	13.57	13.72	13.25	4.38M
May 28, 2026	13.37	13.47	13.47	13.52	13.02	3.85M