Get the Stockscreener App
17.70
0.74%
0.13
After Hours:
17.48
-0.22
-1.24%
Kanzhun Ltd Adr Stock (BZ) Price History
The historical daily chart and data for Kanzhun Ltd Adr stock (BZ), show that the latest closing stock price as of May 29, 2025, is $17.70.
- Kanzhun Ltd Adr all-time high stock price is $43.22, occurred on December 10, 2021.
- The lowest Kanzhun Ltd Adr stock price recorded was $9.745 on October 24, 2022. Since then, Kanzhun Ltd Adr's stock price has risen over 81.63% to $17.70 now.
- The 52-week high stock price for BZ is $21.99, representing a 24.24% increase from the current share price, occurred on June 06, 2024.
- The 52-week low stock price for BZ is $10.57, indicating a -40.28% decrease from the current share price, occurred on August 28, 2024.
- The closing price of Kanzhun Ltd Adr (BZ) stock in the beginning of 2024 was $34.79. The stock closed the year at $20.37, a loss of over -41.45% for the year.
The table below shows more information about BZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $17.90 | $17.47 | $0.43 | 2,042,577.0 | +0.74% |
| May 28, 2025 | $17.91 | $17.12 | $0.785 | 1,635,998.0 | -0.06% |
| May 27, 2025 | $17.65 | $17.17 | $0.48 | 2,371,601.0 | +0.98% |
| May 23, 2025 | $17.61 | $17.06 | $0.55 | 1,563,983.0 | +0.93% |
| May 22, 2025 | $17.41 | $16.55 | $0.86 | 3,233,397.0 | -3.63% |
| May 21, 2025 | $18.36 | $17.75 | $0.605 | 2,055,522.0 | -1.16% |
| May 20, 2025 | $18.43 | $18.08 | $0.3488 | 1,411,676.0 | -0.71% |
| May 19, 2025 | $18.30 | $17.86 | $0.445 | 2,314,258.0 | -0.05% |
| May 16, 2025 | $18.39 | $18.04 | $0.35 | 1,609,246.0 | +0.83% |
| May 15, 2025 | $18.13 | $17.73 | $0.405 | 3,842,866.0 | -2.06% |
| May 14, 2025 | $18.49 | $17.85 | $0.64 | 3,236,678.0 | +4.58% |
| May 13, 2025 | $17.97 | $17.36 | $0.61 | 3,187,309.0 | -0.79% |
| May 12, 2025 | $18.07 | $16.90 | $1.17 | 4,160,002.0 | +11.94% |
| May 09, 2025 | $16.27 | $15.57 | $0.70 | 1,662,295.0 | +0.38% |
| May 08, 2025 | $16.09 | $15.63 | $0.46 | 2,081,359.0 | -0.31% |
| May 07, 2025 | $16.40 | $15.77 | $0.63 | 1,865,982.0 | -3.28% |
| May 06, 2025 | $16.82 | $16.40 | $0.42 | 4,242,527.0 | +0.18% |
| May 05, 2025 | $16.75 | $16.10 | $0.65 | 3,523,946.0 | +0.31% |
| May 02, 2025 | $16.54 | $15.88 | $0.665 | 2,839,195.0 | +5.55% |
| May 01, 2025 | $15.66 | $15.23 | $0.435 | 1,364,137.0 | +1.31% |
| Apr 30, 2025 | $15.31 | $14.89 | $0.4246 | 2,669,621.0 | +1.06% |
Kanzhun Ltd Adr Stock (BZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kanzhun Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kanzhun Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kanzhun Ltd Adr Stock (BZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $18.49 | $15.23 | $3.26 | 52,287,131.0 | +15.69% |
| Apr, 2025 | $19.27 | $13.28 | $5.99 | 107,999,645.0 | -20.19% |
| Mar, 2025 | $20.81 | $15.47 | $5.33 | 120,710,032.0 | +19.81% |
| Feb, 2025 | $17.24 | $14.00 | $3.24 | 92,498,633.0 | +11.03% |
| Jan, 2025 | $15.54 | $12.85 | $2.69 | 49,862,865.0 | +4.42% |
Kanzhun Ltd Adr Stock (BZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.82 | $13.28 | $2.54 | 81,163,142.0 | +1.48% |
| Nov, 2024 | $15.50 | $12.16 | $3.34 | 78,429,944.0 | -7.22% |
| Oct, 2024 | $19.50 | $14.11 | $5.39 | 88,433,462.0 | -16.19% |
| Sep, 2024 | $19.16 | $11.80 | $7.36 | 116,900,124.0 | +39.33% |
| Aug, 2024 | $14.88 | $10.57 | $4.31 | 86,293,870.0 | -8.25% |
| Jul, 2024 | $19.45 | $13.28 | $6.17 | 88,540,488.0 | -27.80% |
| Jun, 2024 | $21.99 | $18.64 | $3.35 | 56,071,772.0 | -11.48% |
| May, 2024 | $22.74 | $19.52 | $3.22 | 106,057,910.0 | +7.38% |
| Apr, 2024 | $20.29 | $17.66 | $2.63 | 80,288,680.0 | +12.89% |
| Mar, 2024 | $21.32 | $15.54 | $5.78 | 79,377,327.0 | +12.01% |
| Feb, 2024 | $15.73 | $13.62 | $2.12 | 51,960,313.0 | +12.51% |
| Jan, 2024 | $16.18 | $12.57 | $3.61 | 56,798,811.0 | -16.26% |
Kanzhun Ltd Adr Stock (BZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.73 | $13.98 | $2.75 | 52,509,671.0 | +0.48% |
| Nov, 2023 | $17.96 | $14.29 | $3.67 | 63,415,735.0 | +11.69% |
| Oct, 2023 | $16.91 | $14.44 | $2.47 | 42,924,191.0 | -2.44% |
| Sep, 2023 | $15.90 | $14.31 | $1.59 | 50,094,923.0 | +2.50% |
| Aug, 2023 | $18.34 | $14.06 | $4.28 | 72,267,839.0 | -20.77% |
| Jul, 2023 | $19.35 | $14.30 | $5.05 | 47,228,997.0 | +24.12% |
| Jun, 2023 | $17.78 | $13.34 | $4.44 | 63,554,150.0 | +8.51% |
| May, 2023 | $19.32 | $13.13 | $6.19 | 66,495,253.0 | -24.99% |
| Apr, 2023 | $20.01 | $16.01 | $4.00 | 48,096,137.0 | -2.84% |
| Mar, 2023 | $22.78 | $16.11 | $6.67 | 64,319,681.0 | -5.56% |
| Feb, 2023 | $25.25 | $19.66 | $5.59 | 42,345,019.0 | -17.04% |
| Jan, 2023 | $26.26 | $20.97 | $5.29 | 58,946,653.0 | +19.24% |
3.41%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):