Kanzhun Limited (BZ) NASDAQ

21.34

+0.23(+1.09%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202521.1521.3421.3421.3520.692.76M
November 11, 202521.2321.1121.1121.36213.33M
November 10, 202521.1821.1421.1421.3920.83.57M
November 07, 202520.8721.0821.0821.2120.473.73M
November 06, 202521.1421.0921.0921.520.684.22M
November 05, 202521.4920.9720.9721.820.865.77M
November 04, 202521.7221.5521.5522.0621.243.47M
November 03, 202522.3122.622.622.6622.071.97M
October 31, 202522.1722.1622.1622.621.982.31M
October 30, 202522.4522.3422.3422.5221.934.61M
October 29, 202522.2722.4922.4922.6422.191.02M
October 28, 202522.1522.2322.2322.3321.82.12M
October 27, 202522.4422.3822.3822.8122.211.9M
October 24, 202522.3822.1422.1422.66222.14M
October 23, 202521.922.1722.1722.4321.761.87M
October 22, 202521.7521.8121.8122.0121.522.03M
October 21, 202522.1221.9921.9922.2221.581.56M
October 20, 202521.9122.2122.2122.3821.552.96M
October 17, 202521.1821.6821.6821.7621.172.57M
October 16, 20252221.521.522.2521.413.01M
October 15, 202522.04222222.4521.733.13M
October 14, 202522.221.9321.9322.2721.292.46M
October 13, 202523.0622.7622.7623.4922.643.55M
October 10, 202523.4221.6821.6823.4921.233.89M
October 09, 202524.3623.4123.4124.4523.281.75M
October 08, 202524.3124.3824.3824.4323.861.98M
October 07, 202524.4624.0523.924.6524.012.19M
October 06, 202523.524.3324.1824.4923.423.73M
October 03, 202523.6323.4723.4723.6323.32.62M
October 02, 202523.0723.423.423.6422.993.9M
October 01, 202523.3122.8922.8923.3722.852.77M
September 30, 202523.523.3623.3623.6323.114.84M
September 29, 202523.6523.4423.4423.7923.238M
September 26, 202523.38232323.4122.912.49M
September 25, 202523.4223.523.523.6223.033.77M
September 24, 202523.4323.4923.4923.8523.273.26M
September 23, 202523.7523.1723.1723.7523.062.75M
September 22, 202524.0823.7623.7624.7323.593.55M
September 19, 202524.3424.2824.2824.4324.133.24M
September 18, 202524.7224.3524.3524.924.274.85M
September 17, 20252524.9124.9125.1624.717.49M
September 16, 202524.6624.8124.8125.2624.583.53M
September 15, 202524.4824.6824.6824.8224.15.83M
September 12, 202524.6324.5424.5424.6824.213M
September 11, 202524.2124.5624.5624.7224.132.74M
September 10, 202523.9824.2624.2624.3923.843.08M
September 09, 202523.93242424.1723.533.68M
September 08, 202523.9623.9423.942423.362.51M
September 05, 202524.2223.9823.9824.323.622.72M
September 04, 202523.924.0124.0124.0523.762.3M
September 03, 202523.3724.1524.1524.3423.294.27M
September 02, 202523.3723.7323.7323.8522.854.83M
August 29, 202523.2923.6223.6223.6723.294.37M
August 28, 20252323.123.123.1622.813.1M
August 27, 202522.5722.8522.8523.0622.363.3M
August 26, 202523.0322.9322.9323.3122.7614.51M
August 25, 202523.1322.922.923.1422.743.38M
August 22, 202523.7222.8422.8423.7222.525.97M
August 21, 202522.2123.5423.5424.0322.216.72M
August 20, 202520.722.0822.0822.2320.277.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved