Kanzhun Limited - BZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.09	17.48	17.48	17.71	17.03	2.09M
February 19, 2026	17.37	17.21	17.21	17.5	17.2	1.33M
February 18, 2026	17.38	17.37	17.37	17.59	17.3	1.79M
February 17, 2026	17.22	17.3	17.3	17.52	17.12	3.12M
February 13, 2026	17.35	17.32	17.32	17.55	17.24	2.2M
February 12, 2026	18.2	17.62	17.62	18.51	17.06	6.17M
February 11, 2026	18.6	18.34	18.34	18.69	17.77	2.62M
February 10, 2026	18.3	18.7	18.7	18.89	18.08	2.66M
February 09, 2026	17.77	18.15	18.15	18.2	17.72	2.79M
February 06, 2026	17.6	17.92	17.92	17.94	17.23	3.01M
February 05, 2026	17.77	17.49	17.49	17.94	17.22	3.82M
February 04, 2026	18.1	17.51	17.51	18.1	17.37	6.12M
February 03, 2026	18.8	18.2	18.2	18.81	18.05	4.87M
February 02, 2026	18.65	18.8	18.8	18.89	18.43	2.9M
January 30, 2026	18.61	18.52	18.52	18.8	18.47	3.33M
January 29, 2026	18.83	18.9	18.9	19.13	18.61	3.74M
January 28, 2026	19.32	18.83	18.83	19.55	18.79	2.57M
January 27, 2026	19.09	19.28	19.28	19.43	18.95	3.05M
January 26, 2026	19.29	19	19	19.29	18.95	2.87M
January 23, 2026	19.21	19.26	19.26	19.5	19.02	2.74M
January 22, 2026	19	19.05	19.05	19.15	18.9	4.68M
January 21, 2026	19.23	18.95	18.95	19.45	18.58	3.31M
January 20, 2026	18.75	19.02	19.02	19.18	18.63	4.6M
January 16, 2026	19.05	19.27	19.27	19.36	18.99	4.97M
January 15, 2026	19.6	19.2	19.2	19.84	19.13	2.32M
January 14, 2026	19.14	19.59	19.59	19.8	18.9	4.11M
January 13, 2026	19.25	19.12	19.12	19.3	18.95	3.02M
January 12, 2026	19.35	19.25	19.25	19.68	19.16	3.99M
January 09, 2026	19.5	19.21	19.21	19.69	19.12	4.31M
January 08, 2026	19.96	19.69	19.69	20.04	19.59	4.33M
January 07, 2026	20.4	19.93	19.93	20.4	19.83	4.15M
January 06, 2026	20.7	19.95	19.95	20.75	19.91	6.27M
January 05, 2026	20.9	21.33	21.33	21.6	20.73	2.43M
January 02, 2026	20.78	20.91	20.91	21.29	20.63	2.97M
December 31, 2025	20.34	20.38	20.38	20.5	20.19	2.18M
December 30, 2025	20.82	20.45	20.45	20.89	20.42	1.2M
December 29, 2025	20.78	20.79	20.79	21.17	20.5	1.08M
December 26, 2025	21.08	21.05	21.05	21.2	20.98	565,158
December 24, 2025	20.93	21.02	21.02	21.2	20.93	525,834
December 23, 2025	20.99	21.02	21.02	21.2	20.87	962,630
December 22, 2025	20.82	21.03	21.03	21.16	20.82	1.54M
December 19, 2025	21.43	20.82	20.82	21.66	20.77	4.68M
December 18, 2025	20.68	21.37	21.37	21.5	20.68	3.05M
December 17, 2025	20.24	20.31	20.31	20.55	20.13	2.13M
December 16, 2025	19.97	20.2	20.2	20.5	19.97	1.83M
December 15, 2025	19.96	20.03	20.03	20.14	19.52	3.78M
December 12, 2025	20.4	19.96	19.96	20.48	19.82	6.02M
December 11, 2025	20.76	20.26	20.26	20.92	20	2.99M
December 10, 2025	21.3	20.96	20.96	21.33	20.89	1.05M
December 09, 2025	21.17	21.29	21.29	21.59	20.73	2.06M
December 08, 2025	21.63	21.41	21.41	21.82	21.24	2.57M
December 05, 2025	21.07	21.77	21.77	21.84	20.92	3.6M
December 04, 2025	21.55	21.07	21.07	21.65	20.92	2.03M
December 03, 2025	21.86	21.63	21.63	22.12	21.54	1.91M
December 02, 2025	22.31	22.02	22.02	22.33	21.76	2.97M
December 01, 2025	22.1	22.3	22.3	22.49	21.54	2.41M
November 28, 2025	22	22.1	22.1	22.34	21.84	1.57M
November 26, 2025	21.8	21.92	21.92	22.16	21.58	2.32M
November 25, 2025	20.98	21.75	21.75	21.83	20.96	3.79M
November 24, 2025	20.56	21	21	21.07	20.35	4.61M

Kanzhun Limited (BZ) NASDAQ