Kanzhun Limited - BZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kanzhun Limited (BZ) NASDAQ