Kanzhun Limited (BZ) NASDAQ

14.65

+0.6098(+4.34%)

Updated at June 02 03:49PM

Currency In USD

BZ Historical Return

If you invested $1000 in Kanzhun Limited (BZ) since IPO date, it would be worth $401.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,011.03, while $1000 invested 1 year ago would be worth $835.7. This corresponds to total returns of -59.9%, 1.1%, -16.43%, respectively, with annualized returns of -16.77%, 0.37%, -16.43%.

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
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
May 27, 2026	13.3	13.34	13.34	13.64	13.29	5.13M
May 26, 2026	13.75	13.31	13.31	13.84	13.24	4.02M
May 22, 2026	13.56	13.75	13.75	13.93	13.38	6.38M
May 21, 2026	13.58	13.8	13.8	13.94	13.44	5.09M
May 20, 2026	13.22	14.07	14.07	14.08	13.08	4.68M
May 19, 2026	14.26	14.11	14.11	14.41	14.08	3.06M
May 18, 2026	14.06	14.16	14.16	14.26	13.97	4M
May 15, 2026	14.26	14.07	14.07	14.26	13.84	5.28M
May 14, 2026	14.55	14.34	14.34	14.55	14	4.62M
May 13, 2026	14.2	14.74	14.74	14.9	14.09	4.73M
May 12, 2026	14.31	14.2	14.2	14.49	14.1	2.98M
May 11, 2026	14	14.31	14.31	14.45	14	2.54M
May 08, 2026	14.34	14.02	14.02	14.49	14.01	3.2M
May 07, 2026	14.33	14.24	14.24	14.51	13.99	2.63M
May 06, 2026	13.87	14.37	14.37	14.48	13.83	3.23M
May 05, 2026	13.78	13.84	13.84	14.01	13.68	1.89M
May 04, 2026	13.65	13.78	13.78	14	13.6	1.91M
May 01, 2026	13.82	13.65	13.65	13.87	13.44	2.01M
April 30, 2026	13.61	13.52	13.52	13.65	13.18	3.83M
April 29, 2026	13.8	13.55	13.55	13.8	13.3	3.18M
April 28, 2026	13.66	13.71	13.71	13.89	13.5	2.43M
April 27, 2026	13.61	13.64	13.64	13.7	13.37	3.46M
April 24, 2026	13.47	13.63	13.63	13.67	13.38	2.37M
April 23, 2026	13.52	13.33	13.33	13.89	13.17	3.25M
April 22, 2026	13.82	13.65	13.65	14.04	13.57	4.84M
April 21, 2026	14.08	13.82	13.82	14.13	13.52	5.69M
April 20, 2026	14.04	14.09	14.09	14.31	14	2.68M
April 17, 2026	14.48	14.21	14.21	14.6	14.15	4.05M
April 16, 2026	14.46	14.35	14.35	14.71	14.33	3.41M
April 15, 2026	13.79	14.23	14.23	14.38	13.55	4.93M
April 14, 2026	13.3	13.5	13.5	13.74	13.3	2.6M
April 13, 2026	12.9	13.17	13.17	13.22	12.85	2.65M
April 10, 2026	13.2	13.05	13.05	13.27	13	2.1M
April 09, 2026	13.3	13.13	13.13	13.37	13.1	2.86M
April 08, 2026	13.8	13.49	13.49	13.91	13.47	2.4M
April 07, 2026	13.45	13.16	13.16	13.47	13.08	4.69M
April 06, 2026	13.5	13.5	13.5	13.67	13.42	1.79M
April 02, 2026	13.3	13.52	13.52	13.63	13.15	2.55M
April 01, 2026	13.58	13.48	13.48	13.86	13.39	3.79M
March 31, 2026	13.45	13.39	13.39	13.54	13.24	6.49M
March 30, 2026	13.19	13.34	13.34	13.55	13.19	4.52M
March 27, 2026	13.48	13.13	13.13	13.54	13.04	6.72M
March 26, 2026	13.18	13.55	13.55	13.56	13.13	4.5M
March 25, 2026	13.58	13.36	13.36	13.85	13.21	4.81M
March 24, 2026	13.21	13.26	13.26	13.51	13.06	5.44M
March 23, 2026	13.83	13.35	13.35	13.87	13.2	4.97M
March 20, 2026	13.3	13.63	13.63	13.75	13.12	9.81M
March 19, 2026	13.53	13.4	13.4	13.76	13.2	10.16M
March 18, 2026	14.3	13.69	13.69	14.63	13.68	6.37M
March 17, 2026	14.56	14.55	14.55	14.86	14.35	4.39M
March 16, 2026	14.34	14.35	14.35	14.73	14.33	3.89M
March 13, 2026	14.23	14.17	14.17	14.43	14.13	3.18M
March 12, 2026	14.25	14.13	14.13	14.47	14.05	4.59M
March 11, 2026	15.09	14.38	14.38	15.13	14.37	4.47M
March 10, 2026	15.31	15.03	15.03	15.47	14.84	5.64M
March 09, 2026	14.92	15.07	15.07	15.19	14.69	5.72M
March 06, 2026	15.33	15.14	15.14	15.55	15.12	5.08M