Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kanzhun Ltd Sponsored (BZ) Historical Prices

BZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.4416.9216.2216.5416.54+1.60%4,864,6500.76
Oct 29, 202615.9916.2915.8816.2816.28+1.37%3,340,1770.52
Oct 28, 202616.4616.5615.8416.0616.06-3.54%5,633,4700.88
Oct 27, 202616.5616.6716.3316.6516.65-0.06%2,968,0500.47
Oct 26, 202616.4116.8416.3716.6616.66+1.22%2,112,9530.33
Oct 23, 202616.5116.6716.3316.4616.46+0.30%3,800,1190.59
Oct 22, 202616.0216.4815.9316.4116.41+0.92%3,575,9230.56
Oct 21, 202616.3816.5515.9616.2616.26-1.75%5,732,0220.90
Oct 20, 202616.7016.7416.3216.5516.55-0.84%4,229,1300.67
Oct 19, 202616.6716.7516.5016.6916.69-0.30%3,918,2910.62
Oct 16, 202616.4516.7516.2516.7416.74+2.26%4,598,6400.73
Oct 15, 202616.2516.4715.9616.3716.37+0.12%4,454,4440.71
Oct 14, 202616.1016.5916.0616.3516.35+1.62%7,621,2391.23
Oct 13, 202616.1016.2115.8916.0916.09-0.06%5,261,9380.85
Oct 12, 202615.7316.1515.5516.1016.10+2.35%3,124,8370.51
Oct 09, 202615.3615.8615.3615.7315.73+3.62%2,669,1470.43
Oct 08, 202614.9315.2214.9015.1815.18+0.86%7,301,2241.20
Oct 07, 202614.9515.1614.8515.0515.05-0.40%2,400,6680.40
Oct 06, 202615.1015.3014.9815.1115.11+0.07%3,116,3760.51
Oct 05, 202614.9715.3014.7115.1015.10+1.82%4,468,7010.74
Oct 02, 202614.8014.9914.7214.8314.83-0.80%4,862,1070.80
Oct 01, 202614.8614.9714.6914.9514.95+1.01%4,035,7900.67
Sep 30, 202614.2014.8314.1414.8014.80+4.45%7,066,3531.19
Sep 29, 202614.2714.3414.0014.1714.17-0.07%5,250,9510.89
Sep 28, 202613.7714.2913.6814.1814.18+4.26%7,000,9171.20
Sep 25, 202614.2514.2914.0314.1113.60-0.77%3,675,8520.63
Sep 24, 202614.3214.5614.0314.2213.71-1.32%6,636,8601.15
Sep 23, 202614.6614.7314.3514.4113.89-2.77%4,551,8960.79
Sep 22, 202614.4914.8514.3614.8214.28+2.63%11,419,7002.01
Sep 21, 202614.5714.5714.2214.4413.92-2.43%11,012,8501.98
Sep 18, 202614.8215.0514.7714.8014.27-0.27%6,229,8521.13
Sep 17, 202615.0115.0514.7514.8414.30-1.13%5,490,5551.00
Sep 16, 202615.1515.2314.8215.0114.47-0.17%6,973,1681.30
Sep 15, 202615.3115.4515.0015.0414.49-2.69%9,328,8001.75
Sep 14, 202616.0316.0315.2915.4514.89-6.02%42,113,9308.93
Sep 11, 202616.3816.9916.3816.4415.85+0.18%6,584,6471.41
Sep 10, 202616.1316.6116.0316.4115.82+2.11%9,462,3292.07
Sep 09, 202616.6216.7315.9716.0715.49-3.31%8,001,8711.78
Sep 08, 202616.8017.1616.5816.6216.02-1.77%8,041,0681.81
Sep 07, 202616.9117.1016.8516.9216.31+0.00%00.00
Sep 04, 202616.9117.1016.8516.9216.31+0.47%4,552,8381.02
Sep 03, 202617.3117.3916.8016.8416.23-2.66%6,047,6461.37
Sep 02, 202617.6517.7817.2817.3016.67-1.42%5,386,5141.22
Sep 01, 202617.2917.6917.1117.5516.92+1.09%9,546,3222.21
Aug 31, 202617.7017.7517.2717.3616.73-2.47%6,632,4681.55
Aug 28, 202618.1518.2017.6417.8017.16-1.11%9,719,7742.31
Aug 27, 202618.5018.7217.8618.0017.35-4.46%11,941,8002.94
Aug 26, 202616.7719.3416.6218.8418.16+15.66%25,679,4706.88
Aug 25, 202615.2816.4615.2116.2915.70+5.51%14,348,2704.02
Aug 24, 202615.9516.1415.0715.4414.88-3.20%5,021,5721.41