Kanzhun Limited - BZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.98	24.26	24.26	24.39	23.84	3.08M
September 09, 2025	23.93	24	24	24.17	23.53	3.68M
September 08, 2025	23.96	23.94	23.94	24	23.36	2.51M
September 05, 2025	24.22	23.98	23.98	24.3	23.62	2.72M
September 04, 2025	23.9	24.01	24.01	24.05	23.76	2.3M
September 03, 2025	23.37	24.15	24.15	24.34	23.29	4.27M
September 02, 2025	23.37	23.73	23.73	23.85	22.85	4.83M
August 29, 2025	23.29	23.62	23.62	23.67	23.29	4.37M
August 28, 2025	23	23.1	23.1	23.16	22.81	3.1M
August 27, 2025	22.57	22.85	22.85	23.06	22.36	3.3M
August 26, 2025	23.03	22.93	22.93	23.31	22.76	14.51M
August 25, 2025	23.13	22.9	22.9	23.14	22.74	3.38M
August 22, 2025	23.72	22.84	22.84	23.72	22.52	5.97M
August 21, 2025	22.21	23.54	23.54	24.03	22.21	6.72M
August 20, 2025	20.7	22.08	22.08	22.23	20.27	7.64M
August 19, 2025	21.52	21.07	21.07	21.7	21	4.34M
August 18, 2025	21.73	21.53	21.53	21.76	21.4	3.33M
August 15, 2025	21.37	21.37	21.37	21.49	21.11	2.21M
August 14, 2025	22.09	21.32	21.32	22.16	21.18	3.9M
August 13, 2025	22.49	22.44	22.44	22.67	22.14	5.69M
August 12, 2025	20.89	21.83	21.83	21.92	20.64	4.24M
August 11, 2025	21.19	21.1	21.1	21.37	21	3.38M
August 08, 2025	20.59	21.08	21.08	21.31	20.53	3.02M
August 07, 2025	20.17	20.53	20.53	20.61	20.1	5.68M
August 06, 2025	19.84	20.11	20.11	20.22	19.74	3.41M
August 05, 2025	19.38	19.82	19.82	19.93	19.35	4.87M
August 04, 2025	19.07	19.29	19.29	19.42	18.89	3.27M
August 01, 2025	18.47	18.66	18.66	18.72	18.04	2.68M
July 31, 2025	18.75	18.96	18.96	19.14	18.5	3.37M

Kanzhun Limited (BZ) NASDAQ