Kanzhun Limited (BZ) NASDAQ

Currency In USD

BZ Historical Return

If you invested $1000 in Kanzhun Limited (BZ) since IPO date, it would be worth $409.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $421.84, while $1000 invested 1 year ago would be worth $642.73. This corresponds to total returns of -59.07%, -57.82%, -35.73%, respectively, with annualized returns of -15.48%, -15.86%, -35.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	14.86	14.95	14.95	14.97	14.69	4.04M
September 30, 2026	14.2	14.8	14.8	14.83	14.14	7.07M
September 29, 2026	14.27	14.17	14.17	14.34	14	5M
September 28, 2026	13.77	14.18	14.18	14.29	13.68	6.9M
September 25, 2026	14.25	14.11	14.11	14.29	14.03	3.58M
September 24, 2026	14.32	14.22	14.22	14.56	14.03	6.01M
September 23, 2026	14.66	14.41	14.41	14.73	14.35	4.35M
September 22, 2026	14.49	14.82	14.82	14.85	14.36	11.42M
September 21, 2026	14.57	14.44	14.44	14.57	14.22	11.01M
September 18, 2026	14.82	14.8	14.8	15.05	14.77	6.23M
September 17, 2026	15.01	14.84	14.84	15.05	14.75	3.79M
September 16, 2026	15.15	15.01	15.01	15.23	14.82	5.75M
September 15, 2026	15.31	15.04	15.04	15.45	15	6.27M
September 11, 2026	16.38	16.44	16.44	16.99	16.38	5.86M
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