Kanzhun Limited - BZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.35	20.44	20.44	20.57	20.15	3.23M
November 20, 2025	20.92	20.38	20.38	21.15	20.27	3.22M
November 19, 2025	20.76	21	21	21.02	20.31	4.95M
November 18, 2025	19.15	20.79	20.79	21.01	19.02	4.49M
November 17, 2025	20.38	20.52	20.52	21.01	20.27	2.44M
November 14, 2025	20.38	20.56	20.56	21.16	20.33	2.36M
November 13, 2025	21.3	20.88	20.88	21.54	20.84	2.45M
November 12, 2025	21.15	21.34	21.34	21.35	20.69	2.76M
November 11, 2025	21.23	21.11	21.11	21.36	21	3.33M
November 10, 2025	21.18	21.14	21.14	21.39	20.8	3.57M
November 07, 2025	20.87	21.08	21.08	21.21	20.47	3.73M
November 06, 2025	21.14	21.09	21.09	21.5	20.68	4.22M
November 05, 2025	21.49	20.97	20.97	21.8	20.86	5.77M
November 04, 2025	21.72	21.55	21.55	22.06	21.24	3.47M
November 03, 2025	22.31	22.6	22.6	22.66	22.07	1.97M
October 31, 2025	22.17	22.16	22.16	22.6	21.98	2.31M
October 30, 2025	22.45	22.34	22.34	22.52	21.93	4.61M
October 29, 2025	22.27	22.49	22.49	22.64	22.19	1.02M
October 28, 2025	22.15	22.23	22.23	22.33	21.8	2.12M
October 27, 2025	22.44	22.38	22.38	22.81	22.21	1.9M
October 24, 2025	22.38	22.14	22.14	22.66	22	2.14M
October 23, 2025	21.9	22.17	22.17	22.43	21.76	1.87M
October 22, 2025	21.75	21.81	21.81	22.01	21.52	2.03M
October 21, 2025	22.12	21.99	21.99	22.22	21.58	1.56M
October 20, 2025	21.91	22.21	22.21	22.38	21.55	2.96M
October 17, 2025	21.18	21.68	21.68	21.76	21.17	2.57M

Kanzhun Limited (BZ) NASDAQ