Get the Stockscreener App
16.44
0.27%
0.03
After Hours:
16.31
-0.13
-0.79%
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 06, 2025, is $16.44.
- 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 68.70% to $16.44 now.
- The 52-week high stock price for BZ is $22.74, representing a 38.32% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for BZ is $10.57, indicating a -35.71% 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 06, 2025 | $16.82 | $16.40 | $0.42 | 4,228,720.0 | +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% |
| Apr 29, 2025 | $15.20 | $14.86 | $0.345 | 1,682,193.0 | +1.88% |
| Apr 28, 2025 | $14.99 | $14.15 | $0.84 | 1,985,860.0 | +3.48% |
| Apr 25, 2025 | $14.51 | $14.14 | $0.37 | 2,243,952.0 | -1.64% |
| Apr 24, 2025 | $14.84 | $14.37 | $0.465 | 2,565,129.0 | -0.07% |
| Apr 23, 2025 | $14.79 | $14.30 | $0.49 | 3,341,882.0 | +5.26% |
| Apr 22, 2025 | $14.24 | $13.71 | $0.53 | 4,851,271.0 | +1.91% |
| Apr 21, 2025 | $14.80 | $13.28 | $1.52 | 2,007,411.0 | -2.01% |
| Apr 17, 2025 | $14.29 | $13.75 | $0.545 | 3,876,175.0 | -0.22% |
| Apr 16, 2025 | $14.40 | $13.83 | $0.57 | 3,553,529.0 | -2.59% |
| Apr 15, 2025 | $14.59 | $14.04 | $0.55 | 4,690,032.0 | -1.65% |
| Apr 14, 2025 | $15.71 | $14.52 | $1.19 | 5,178,372.0 | +0.07% |
| Apr 11, 2025 | $14.59 | $13.60 | $0.99 | 8,637,679.0 | +1.54% |
| Apr 10, 2025 | $14.96 | $14.19 | $0.775 | 5,992,254.0 | -6.16% |
| Apr 09, 2025 | $15.37 | $13.90 | $1.47 | 8,928,125.0 | +7.77% |
| Apr 08, 2025 | $14.94 | $13.94 | $1.00 | 7,825,279.0 | -6.35% |
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 | $16.82 | $15.23 | $1.59 | 16,184,718.0 | +7.45% |
| 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% |
1.44%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):