Get the Stockscreener App
23.41
3.98%
-0.97
After Hours:
23.47
0.06
+0.26%
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 October 09, 2025, is $23.41.
- 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 140.23% to $23.41 now.
- The 52-week high stock price for BZ is $25.26, representing a 7.90% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for BZ is $12.16, indicating a -48.04% decrease from the current share price, occurred on November 26, 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $24.45 | $23.28 | $1.17 | 1,751,608.0 | -3.98% |
| Oct 08, 2025 | $24.43 | $23.86 | $0.57 | 1,984,539.0 | +1.37% |
| Oct 07, 2025 | $24.65 | $24.01 | $0.64 | 2,191,343.0 | -1.15% |
| Oct 06, 2025 | $24.48 | $23.42 | $1.06 | 3,732,437.0 | +3.66% |
| Oct 03, 2025 | $23.63 | $23.14 | $0.49 | 2,623,567.0 | +0.30% |
| Oct 02, 2025 | $23.64 | $22.98 | $0.655 | 3,901,154.0 | +2.23% |
| Oct 01, 2025 | $23.36 | $22.85 | $0.515 | 2,766,226.0 | -2.01% |
| Sep 30, 2025 | $23.62 | $23.11 | $0.515 | 4,842,029.0 | -0.34% |
| Sep 29, 2025 | $23.79 | $23.23 | $0.56 | 7,995,836.0 | +1.91% |
| Sep 26, 2025 | $23.41 | $22.91 | $0.50 | 2,493,281.0 | -2.13% |
| Sep 25, 2025 | $23.62 | $23.03 | $0.59 | 3,767,921.0 | +0.04% |
| Sep 24, 2025 | $23.85 | $23.27 | $0.58 | 3,256,601.0 | +1.38% |
| Sep 23, 2025 | $23.75 | $23.05 | $0.695 | 2,753,275.0 | -2.48% |
| Sep 22, 2025 | $24.73 | $23.59 | $1.14 | 3,551,654.0 | -2.14% |
| Sep 19, 2025 | $24.43 | $24.13 | $0.30 | 3,254,639.0 | -0.29% |
| Sep 18, 2025 | $24.90 | $24.27 | $0.63 | 4,846,676.0 | -2.25% |
| Sep 17, 2025 | $25.16 | $24.71 | $0.45 | 7,492,697.0 | +0.40% |
| Sep 16, 2025 | $25.26 | $24.59 | $0.675 | 3,524,950.0 | +0.53% |
| Sep 15, 2025 | $24.82 | $24.10 | $0.72 | 5,832,125.0 | +0.57% |
| Sep 12, 2025 | $24.68 | $24.21 | $0.47 | 3,003,137.0 | -0.08% |
| Sep 11, 2025 | $24.72 | $24.13 | $0.59 | 3,564,507.0 | +1.24% |
| Sep 10, 2025 | $24.39 | $23.84 | $0.55 | 3,081,825.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $24.65 | $22.85 | $1.80 | 20,702,482.0 | +0.21% |
| Sep, 2025 | $25.26 | $22.85 | $2.41 | 84,174,820.0 | -1.10% |
| Aug, 2025 | $24.03 | $18.04 | $5.99 | 99,244,032.0 | +24.58% |
| Jul, 2025 | $20.22 | $17.05 | $3.17 | 60,903,500.0 | +6.28% |
| Jun, 2025 | $18.95 | $16.84 | $2.11 | 62,933,435.0 | +5.19% |
| May, 2025 | $18.49 | $15.23 | $3.26 | 60,422,276.0 | +10.85% |
| 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% |
0.90%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):