Singapore markets close in 7 hours 59 minutes

Kanzhun Limited (BZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.84-0.27 (-1.49%)
At close: 04:00PM EDT
17.84 0.00 (0.00%)
After hours: 05:33PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202418.2418.2817.7517.8417.841,924,348
17 Apr 202418.1818.4418.0518.1118.111,999,000
16 Apr 202418.2718.2717.8018.0618.062,652,700
15 Apr 202418.7919.1518.3018.3518.353,112,600
12 Apr 202419.1519.2518.6718.7418.742,994,000
11 Apr 202419.0619.3318.8519.2419.2411,218,700
10 Apr 202419.4819.7919.1919.5919.593,046,000
09 Apr 202419.6319.9219.4219.6019.603,940,100
08 Apr 202419.4620.1919.3419.5519.554,574,800
05 Apr 202418.8619.5618.8119.1219.125,351,800
04 Apr 202419.1119.3418.9319.0519.055,212,600
03 Apr 202418.5919.1118.1019.0119.014,034,300
02 Apr 202418.5718.8318.3018.5518.553,706,400
01 Apr 202417.7118.4817.6618.4218.423,791,300
28 Mar 202418.2818.3017.4917.5317.533,344,700
27 Mar 202418.0018.3417.8618.3018.302,507,800
26 Mar 202418.4518.4618.1018.1518.151,732,600
25 Mar 202418.6218.8418.3118.3418.343,786,700
22 Mar 202418.7518.7518.3118.5718.572,305,200
21 Mar 202419.2519.2718.7518.7818.781,370,600
20 Mar 202419.3119.4018.9419.3019.302,751,000
19 Mar 202418.9419.1418.7619.1019.102,542,000
18 Mar 202419.3919.3918.9219.1219.123,061,400
15 Mar 202419.5619.5618.8719.2119.216,109,200
14 Mar 202420.1620.2019.3519.6019.606,142,300
13 Mar 202420.1720.8819.4720.6920.696,836,100
12 Mar 202419.0521.3218.6520.7920.7915,050,100
11 Mar 202417.2317.6317.2317.5017.504,385,100
08 Mar 202416.8917.2316.7816.9716.973,491,700
07 Mar 202416.7717.0416.4216.9816.983,013,200
06 Mar 202416.1316.8716.1316.7816.784,955,700
05 Mar 202415.8215.9415.5415.8515.852,614,800
04 Mar 202416.2616.4015.9315.9815.983,141,800
01 Mar 202415.8816.3815.7816.3416.343,747,100
29 Feb 202415.4415.7315.3715.6515.652,866,700
28 Feb 202415.2315.5715.1515.3715.372,019,900
27 Feb 202415.3115.6915.2615.6015.601,371,900
26 Feb 202414.8815.3714.8015.2115.213,095,000
23 Feb 202415.0415.1814.7715.0015.002,810,200
22 Feb 202414.9815.1514.8015.0315.032,919,900
21 Feb 202415.1115.2814.8014.8114.812,933,500
20 Feb 202414.7114.8214.5014.8214.823,302,700
16 Feb 202415.0115.1914.8514.8714.872,016,200
15 Feb 202414.6815.0414.6814.8814.883,410,800
14 Feb 202414.6814.8914.5114.7314.731,723,800
13 Feb 202414.4914.7814.2614.3214.321,262,400
12 Feb 202414.5815.0714.4414.9114.911,529,300
09 Feb 202414.3114.4513.9514.4314.432,589,500
08 Feb 202414.5614.6914.1914.3014.305,351,500
07 Feb 202414.4314.9014.2314.7514.753,381,800
06 Feb 202414.3215.1514.0414.8614.865,090,700
05 Feb 202414.1914.2213.6213.6913.692,183,800
02 Feb 202414.2814.5113.9314.0014.003,383,600
01 Feb 202414.1914.5314.0714.4714.472,322,200
31 Jan 202413.3914.2313.2913.9113.912,925,900
30 Jan 202413.6513.8113.4713.5813.581,724,600
29 Jan 202413.9414.0313.6414.0014.001,710,600
26 Jan 202413.9414.2513.8213.9213.922,068,600
25 Jan 202414.0514.5913.9114.1314.133,175,200
24 Jan 202414.0214.1813.7513.9413.944,564,200
23 Jan 202413.7113.7113.0713.4213.423,712,900
22 Jan 202412.8113.2412.5713.0113.014,502,800
19 Jan 202413.7113.7513.1013.4213.425,595,000
18 Jan 202413.9214.1913.6713.8213.823,051,900
17 Jan 202413.6714.0213.5813.8613.863,069,200
16 Jan 202414.8014.8314.2414.3014.303,480,900
12 Jan 202415.0815.1914.9815.0015.001,718,400
11 Jan 202415.2215.3314.8615.0915.093,094,000
10 Jan 202414.9815.1214.7814.8914.891,694,000
09 Jan 202414.8015.1514.7614.9114.911,915,100
08 Jan 202415.0015.1314.9115.0715.073,957,400
05 Jan 202415.4515.6015.2215.2315.231,611,200
04 Jan 202415.5315.6215.3515.4615.46811,600
03 Jan 202415.3015.6915.2315.5915.591,159,400
02 Jan 202416.0216.1815.5215.6415.642,069,000
29 Dec 202316.3216.6716.1016.6116.611,815,000
28 Dec 202316.5516.7316.2616.3216.322,699,100
27 Dec 202315.9116.2715.8016.2716.272,453,900
26 Dec 202315.9616.1515.7015.7615.761,759,100
22 Dec 202315.7815.8815.5015.8115.811,905,400
21 Dec 202315.6516.1015.5915.8715.872,026,200
20 Dec 202315.7516.0815.6915.8515.852,392,700
19 Dec 202315.4316.1315.2916.0116.012,096,100
18 Dec 202316.1116.1115.1915.2215.222,232,500
15 Dec 202315.9816.3115.8416.0216.023,074,700
14 Dec 202315.5515.8515.2415.6815.684,241,500
13 Dec 202315.3815.7814.9715.7415.745,608,400
12 Dec 202315.2715.4915.0415.3415.342,421,600
11 Dec 202315.0715.2514.9015.1515.152,732,100
08 Dec 202315.1015.2014.9615.2015.204,458,200
07 Dec 202315.3015.8315.2115.2415.242,681,800
06 Dec 202314.8715.2814.8015.0815.081,929,400
05 Dec 202314.0114.7914.0014.6314.632,948,400
04 Dec 202315.6815.8013.9814.1114.116,183,700
04 Dec 20230.18 Dividend
01 Dec 202316.3616.4215.8516.1515.971,777,700
30 Nov 202316.5916.7115.9116.5316.354,283,600
29 Nov 202316.2016.8116.1516.7216.533,788,600
28 Nov 202317.1617.4116.4416.5016.322,692,700
27 Nov 202317.6217.9217.3117.3317.144,535,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...