Kanzhun Limited - BZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22	21.5	21.5	22.25	21.41	3.01M
October 15, 2025	22.04	22	22	22.45	21.73	3.13M
October 14, 2025	22.2	21.93	21.93	22.27	21.29	2.46M
October 13, 2025	23.06	22.76	22.76	23.49	22.64	3.55M
October 10, 2025	23.42	21.68	21.68	23.49	21.23	3.89M
October 09, 2025	24.36	23.41	23.41	24.45	23.28	1.75M
October 08, 2025	24.31	24.38	24.38	24.43	23.86	1.98M
October 07, 2025	24.46	24.05	23.9	24.65	24.01	2.19M
October 06, 2025	23.5	24.33	24.18	24.49	23.42	3.73M
October 03, 2025	23.63	23.47	23.47	23.63	23.3	2.62M
October 02, 2025	23.07	23.4	23.4	23.64	22.99	3.9M
October 01, 2025	23.31	22.89	22.89	23.37	22.85	2.77M
September 30, 2025	23.5	23.36	23.36	23.63	23.11	4.84M
September 29, 2025	23.65	23.44	23.44	23.79	23.23	8M
September 26, 2025	23.38	23	23	23.41	22.91	2.49M
September 25, 2025	23.42	23.5	23.5	23.62	23.03	3.77M
September 24, 2025	23.43	23.49	23.49	23.85	23.27	3.26M
September 23, 2025	23.75	23.17	23.17	23.75	23.06	2.75M
September 22, 2025	24.08	23.76	23.76	24.73	23.59	3.55M
September 19, 2025	24.34	24.28	24.28	24.43	24.13	3.24M
September 18, 2025	24.72	24.35	24.35	24.9	24.27	4.85M
September 17, 2025	25	24.91	24.91	25.16	24.71	7.49M
September 16, 2025	24.66	24.81	24.81	25.26	24.58	3.53M
September 15, 2025	24.48	24.68	24.68	24.82	24.1	5.83M
September 12, 2025	24.63	24.54	24.54	24.68	24.21	3M
September 11, 2025	24.21	24.56	24.56	24.72	24.13	2.74M

Kanzhun Limited (BZ) NASDAQ