If you invested $1000 in Kanzhun Limited (BZ) since IPO date, it would be worth $449.22 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $460.83, while $1000 invested 1 year ago would be worth $672.27. This corresponds to total returns of -55.08%, -53.92%, -32.77%, respectively, with annualized returns of -14.13%, -14.36%, -32.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 16.13 | 16.41 | 16.41 | 16.61 | 16.03 | 9.28M |
| September 09, 2026 | 16.62 | 16.07 | 16.07 | 16.73 | 15.97 | 7.97M |
| September 08, 2026 | 16.8 | 16.62 | 16.62 | 17.16 | 16.58 | 7.6M |
| September 04, 2026 | 16.91 | 16.92 | 16.92 | 17.1 | 16.85 | 4.55M |
| September 03, 2026 | 17.31 | 16.84 | 16.84 | 17.39 | 16.8 | 4.08M |
| September 02, 2026 | 17.65 | 17.3 | 17.3 | 17.78 | 17.28 | 4.22M |
| September 01, 2026 | 17.29 | 17.55 | 17.55 | 17.69 | 17.11 | 8.99M |
| August 31, 2026 | 17.7 | 17.36 | 17.36 | 17.75 | 17.27 | 4.33M |
| August 28, 2026 | 18.15 | 17.8 | 17.8 | 18.2 | 17.64 | 7.43M |
| August 27, 2026 | 18.5 | 18 | 18 | 18.72 | 17.86 | 11.94M |
| August 26, 2026 | 16.77 | 18.84 | 18.84 | 19.34 | 16.62 | 25.67M |
| August 25, 2026 | 15.28 | 16.29 | 16.29 | 16.46 | 15.21 | 14.35M |
| August 24, 2026 | 15.95 | 15.44 | 15.44 | 16.14 | 15.07 | 5.02M |
| 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 |