Kanzhun Limited - BZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	19.35	19.15	19.15	19.51	18.99	1.21M
July 29, 2025	19.83	19.59	19.59	19.83	19.25	3.39M
July 28, 2025	19.97	19.83	19.83	20.22	19.64	2.33M
July 25, 2025	20.03	20.05	20.05	20.06	19.75	1.73M
July 24, 2025	19.86	20.1	20.1	20.17	19.67	2.35M
July 23, 2025	19.63	19.89	19.89	20.23	19.45	3.37M
July 22, 2025	18.87	19.45	19.45	19.5	18.54	2.96M
July 21, 2025	19.19	18.88	18.88	19.25	18.69	2.56M
July 18, 2025	18.67	19	19	19.46	18.67	3.49M
July 17, 2025	18.62	18.53	18.53	18.89	18.44	4.17M
July 16, 2025	19	18.78	18.78	19.09	18.06	2.57M
July 15, 2025	18.8	18.93	18.93	19.02	18.38	2.82M
July 14, 2025	18.4	18.39	18.39	18.75	18.37	1.39M
July 11, 2025	18.8	18.52	18.52	18.95	18.5	1.56M
July 10, 2025	18.73	18.95	18.95	19	18.72	2.58M
July 09, 2025	18.89	18.84	18.84	18.94	18.6	2.03M
July 08, 2025	18.17	18.66	18.66	19	17.99	4.4M
July 07, 2025	17.61	17.81	17.81	17.97	17.44	6.27M
July 03, 2025	17.7	17.95	17.95	18.05	17.47	2.69M
July 02, 2025	17.07	17.78	17.78	17.8	17.05	3.29M
July 01, 2025	17.72	17.5	17.5	17.77	17.42	2.55M
June 30, 2025	18.08	17.84	17.84	18.15	17.43	3.57M
June 27, 2025	17.6	18.12	18.12	18.14	17.51	2.4M
June 26, 2025	17.63	17.62	17.62	17.65	17.25	2.83M
June 25, 2025	18.17	17.55	17.55	18.33	17.32	2.8M
June 24, 2025	17.2	18.09	18.09	18.15	17.17	2.95M
June 23, 2025	17.67	17.68	17.68	17.75	17.27	1.68M
June 20, 2025	17.8	17.82	17.82	17.87	17.59	4.9M
June 18, 2025	17.81	17.75	17.75	17.87	17.27	1.82M
June 17, 2025	18.2	17.84	17.84	18.22	17.61	2.56M
June 16, 2025	18.38	18.37	18.37	18.59	17.94	2.28M
June 13, 2025	17.92	17.65	17.65	17.99	17.49	4.32M
June 12, 2025	17.71	18.22	18.22	18.43	17.53	2.68M
June 11, 2025	18.81	18.64	18.64	18.88	18.42	2.86M
June 10, 2025	18.74	18.51	18.51	18.79	18.31	2.34M
June 09, 2025	18.5	18.8	18.8	18.95	18.35	6.38M
June 06, 2025	18.24	18.24	18.24	18.27	17.91	3.51M
June 05, 2025	18.32	18.24	18.24	18.72	18.1	3.36M
June 04, 2025	17.89	18.43	18.43	18.44	17.79	3.58M
June 03, 2025	17.79	17.76	17.76	17.88	17.43	3.88M
June 02, 2025	17.25	17.65	17.65	17.66	16.85	2M
May 30, 2025	17.46	16.96	16.96	17.52	16.92	10.18M
May 29, 2025	17.81	17.7	17.7	17.9	17.47	2.04M
May 28, 2025	17.4	17.57	17.57	17.91	17.12	1.64M
May 27, 2025	17.27	17.58	17.58	17.65	17.17	2.37M
May 23, 2025	17.1	17.41	17.41	17.61	17.06	1.56M
May 22, 2025	16.65	17.25	17.25	17.41	16.55	3.23M
May 21, 2025	18.26	17.9	17.9	18.36	17.76	2.06M
May 20, 2025	18.38	18.11	18.11	18.43	18.08	1.41M
May 19, 2025	18.09	18.24	18.24	18.31	17.86	2.31M
May 16, 2025	18.1	18.25	18.25	18.39	18.04	1.61M
May 15, 2025	17.96	18.1	18.1	18.13	17.73	3.84M
May 14, 2025	18	18.48	18.48	18.49	17.85	3.24M
May 13, 2025	17.42	17.67	17.67	17.97	17.36	3.19M
May 12, 2025	16.97	17.81	17.81	18.07	16.9	4.16M
May 09, 2025	15.77	15.91	15.91	16.27	15.57	1.66M
May 08, 2025	15.92	15.85	15.85	16.09	15.63	2.08M
May 07, 2025	16.4	15.9	15.9	16.4	15.77	1.87M

Kanzhun Limited (BZ) NASDAQ