Get the Stockscreener App
13.67
5.15%
0.67
Pre-market:
13.86
0.19
+1.39%
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 July 06, 2026, is $13.67.
- 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 40.28% to $13.67 now.
- The 52-week high stock price for BZ is $25.26, representing a 84.78% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for BZ is $12.57, indicating a -8.05% decrease from the current share price, occurred on June 26, 2026.
- The closing price of Kanzhun Ltd Adr (BZ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $13.69 | $13.18 | $0.5054 | 3,832,768.0 | +5.15% |
| Jul 02, 2026 | $13.45 | $12.98 | $0.47 | 2,242,393.0 | -3.56% |
| Jul 01, 2026 | $13.53 | $12.91 | $0.615 | 2,624,485.0 | +4.74% |
| Jun 30, 2026 | $13.04 | $12.83 | $0.21 | 2,876,565.0 | -0.77% |
| Jun 29, 2026 | $13.57 | $12.93 | $0.645 | 3,096,624.0 | -2.41% |
| Jun 26, 2026 | $13.32 | $12.57 | $0.75 | 5,197,857.0 | +5.06% |
| Jun 25, 2026 | $13.14 | $12.61 | $0.5289 | 6,235,500.0 | -3.73% |
| Jun 24, 2026 | $13.39 | $13.01 | $0.385 | 2,604,482.0 | +0.00% |
| Jun 23, 2026 | $13.52 | $12.93 | $0.595 | 4,202,769.0 | -3.24% |
| Jun 22, 2026 | $13.63 | $13.31 | $0.32 | 2,501,998.0 | -0.88% |
| Jun 18, 2026 | $13.79 | $13.30 | $0.495 | 6,849,334.0 | +1.71% |
| Jun 17, 2026 | $13.71 | $13.20 | $0.505 | 3,508,290.0 | +2.05% |
| Jun 16, 2026 | $14.20 | $13.14 | $1.05 | 3,835,936.0 | -7.04% |
| Jun 15, 2026 | $14.23 | $13.76 | $0.47 | 3,248,864.0 | +3.65% |
| Jun 12, 2026 | $14.04 | $13.70 | $0.34 | 2,665,250.0 | -0.22% |
| Jun 11, 2026 | $13.76 | $13.04 | $0.715 | 5,082,801.0 | +3.70% |
| Jun 10, 2026 | $13.66 | $13.21 | $0.46 | 2,228,894.0 | -1.78% |
| Jun 09, 2026 | $13.75 | $13.16 | $0.59 | 3,327,908.0 | -1.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $13.69 | $12.91 | $0.78 | 12,532,414.0 | +6.22% |
| Jun, 2026 | $14.71 | $12.57 | $2.14 | 80,792,963.0 | -5.16% |
| May, 2026 | $14.90 | $13.02 | $1.88 | 80,450,841.0 | +0.37% |
| Apr, 2026 | $14.71 | $12.85 | $1.86 | 71,088,937.0 | +0.97% |
| Mar, 2026 | $16.35 | $13.04 | $3.31 | 113,763,796.0 | -16.73% |
| Feb, 2026 | $18.89 | $16.00 | $2.89 | 66,614,819.0 | -13.17% |
| Jan, 2026 | $21.60 | $18.47 | $3.13 | 73,154,369.0 | -9.13% |
Kanzhun Ltd Adr Stock (BZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.48 | $19.52 | $2.96 | 48,486,669.0 | -7.47% |
| Nov, 2025 | $22.66 | $19.02 | $3.64 | 65,112,304.0 | -0.27% |
| Oct, 2025 | $24.65 | $21.17 | $3.48 | 68,345,277.0 | -5.14% |
| 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% |
0.61%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):