Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

KANZHUN LIMITED - American Depository Shares (BZ)

15.54
-0.33 (-2.08%)
NASDAQ · Last Trade: Mar 5th, 4:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KANZHUN LIMITED - American Depository Shares (BZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202615.8415.9815.6815.874,878,77115.87
3/03/202615.9516.0415.6215.913,356,06515.91
3/02/202615.7116.3515.6216.183,221,38516.18
2/27/202616.2616.3816.0116.083,761,24016.08
2/26/202616.2316.6316.0016.323,487,83116.32
2/25/202616.5116.6116.1516.243,867,68816.24
2/24/202616.2616.4516.0116.355,554,38216.35
2/23/202617.4217.5916.2516.304,269,40216.30
2/20/202617.0917.7117.0317.482,091,90717.48
2/19/202617.3717.5017.2017.211,329,77317.21
2/18/202617.3817.5917.3017.371,792,97417.37
2/17/202617.2217.5217.1217.303,115,20217.30
2/13/202617.4317.5617.2517.322,519,07217.32
2/12/202618.2018.5017.0617.626,167,46117.62
2/11/202618.6018.6917.7718.342,623,34918.34
2/10/202618.3018.8918.0818.702,661,60818.70
2/09/202617.7718.2017.7218.152,788,50618.15
2/06/202617.6017.9417.2317.923,013,86017.92
2/05/202617.7717.9417.2217.493,816,81317.49
2/04/202618.1018.1017.3717.516,122,81417.51
2/03/202618.8018.8418.0518.205,041,67018.20
2/02/202618.6518.8918.4318.802,898,90418.80
1/30/202618.6118.8018.4718.523,327,44718.52
1/29/202618.8319.1318.6118.903,735,58818.90
1/28/202619.3219.5518.7918.832,567,58318.83
1/27/202619.0919.4318.9519.283,025,08619.28
1/26/202619.2919.2918.9519.002,865,77619.00
1/23/202619.2119.5019.0219.262,737,91319.26
1/22/202619.0019.1418.9019.054,684,93219.05
1/21/202619.2319.4518.5818.953,310,97818.95
1/20/202618.7519.1818.6319.024,595,44719.02
1/16/202619.0519.3618.9919.274,966,14519.27
1/15/202619.6019.8419.1319.202,321,86419.20
1/14/202619.1419.8018.9019.594,113,68019.59
1/13/202619.2519.3018.9519.123,024,72019.12
1/12/202619.3519.6819.1619.253,992,44619.25
1/09/202619.5019.6919.1219.214,310,41419.21
1/08/202619.9620.0419.5919.694,331,71419.69
1/07/202620.4020.4019.8219.934,147,44019.93
1/06/202620.7020.7519.9119.956,269,64019.95
1/05/202620.9021.6020.7321.332,428,31621.33
1/02/202620.7821.3020.6320.912,966,67620.91
12/31/202520.3420.5020.1920.382,181,46120.38
12/30/202520.8220.8920.4220.451,195,45920.45
12/29/202520.7821.1720.5020.791,082,21820.79
12/26/202521.2021.2020.9921.05672,85121.05
12/24/202520.9321.2020.9321.02525,83421.02
12/23/202520.9921.2020.8721.02962,63021.02
12/22/202520.8221.1620.8221.031,538,66821.03
12/19/202521.4321.6620.7120.824,910,18320.82
12/18/202520.6821.5020.6821.373,046,43521.37
12/17/202520.2420.5520.1320.312,146,35320.31
12/16/202519.9720.5319.9720.202,044,56520.20
12/15/202519.9620.1419.5220.033,777,69920.03
12/12/202520.4020.4819.8219.966,022,77919.96
12/11/202520.7620.9220.0020.262,990,10620.26
12/10/202521.3021.3320.8920.961,047,45420.96
12/09/202521.1721.5920.7321.292,059,86921.29
12/08/202521.6321.8221.2421.412,566,64121.41