NASDAQ : BZ
Kanzhun Limited — Price history
Communication Services · Internet Content & Information · China
Last price 16.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kanzhun Limited (BZ) closed at 16.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.44 | 16.92 | 16.22 | 16.54 | 5,036,852 | +1.60% |
| 2026-10-29 | 15.99 | 16.29 | 15.88 | 16.28 | 3,340,177 | +1.37% |
| 2026-10-28 | 16.46 | 16.56 | 15.835 | 16.06 | 5,650,972 | -3.54% |
| 2026-10-27 | 16.56 | 16.665 | 16.33 | 16.65 | 2,968,051 | -0.06% |
| 2026-10-26 | 16.41 | 16.84 | 16.37 | 16.66 | 2,113,192 | +1.22% |
| 2026-10-23 | 16.51 | 16.67 | 16.33 | 16.46 | 3,936,529 | +0.30% |
| 2026-10-22 | 16.02 | 16.48 | 15.93 | 16.41 | 3,714,244 | +0.92% |
| 2026-10-21 | 16.38 | 16.55 | 15.96 | 16.26 | 5,732,022 | -1.75% |
| 2026-10-20 | 16.7 | 16.735 | 16.32 | 16.55 | 4,229,130 | -0.84% |
| 2026-10-19 | 16.67 | 16.75 | 16.5 | 16.69 | 3,958,492 | -0.30% |
| 2026-10-16 | 16.45 | 16.75 | 16.25 | 16.74 | 4,598,731 | +2.26% |
| 2026-10-15 | 16.25 | 16.465 | 15.96 | 16.37 | 4,454,444 | +0.12% |
| 2026-10-14 | 16.1 | 16.585 | 16.055 | 16.35 | 7,621,239 | +1.62% |
| 2026-10-13 | 16.1 | 16.21 | 15.89 | 16.09 | 5,261,938 | -0.06% |
| 2026-10-12 | 15.73 | 16.145 | 15.55 | 16.1 | 3,124,837 | +2.35% |
| 2026-10-09 | 15.36 | 15.86 | 15.36 | 15.73 | 2,669,147 | +3.62% |
| 2026-10-08 | 14.93 | 15.22 | 14.9 | 15.18 | 7,301,224 | +0.86% |
| 2026-10-07 | 14.95 | 15.16 | 14.845 | 15.05 | 2,400,668 | -0.40% |
| 2026-10-06 | 15.1 | 15.295 | 14.98 | 15.11 | 3,116,376 | +0.07% |
| 2026-10-05 | 14.97 | 15.3 | 14.705 | 15.1 | 4,804,727 | +1.82% |
| 2026-10-02 | 14.8 | 14.985 | 14.72 | 14.83 | 4,862,107 | -0.80% |
| 2026-10-01 | 14.86 | 14.97 | 14.685 | 14.95 | 6,519,394 | +1.01% |
| 2026-09-30 | 14.2 | 14.825 | 14.14 | 14.8 | 7,066,353 | +4.45% |
| 2026-09-29 | 14.27 | 14.34 | 14 | 14.17 | 5,250,951 | -0.07% |
| 2026-09-28 | 13.77 | 14.285 | 13.68 | 14.18 | 7,000,917 | +4.26% |
| 2026-09-25 | 14.25 | 14.29 | 14.03 | 14.11 | 3,675,852 | -0.77% |
| 2026-09-24 | 14.32 | 14.56 | 14.025 | 14.22 | 6,636,860 | -1.32% |
| 2026-09-23 | 14.66 | 14.733 | 14.35 | 14.41 | 4,551,896 | -2.77% |
| 2026-09-22 | 14.49 | 14.845 | 14.355 | 14.82 | 11,419,697 | +2.63% |
| 2026-09-21 | 14.57 | 14.57 | 14.22 | 14.44 | 11,012,845 | -2.43% |
| 2026-09-18 | 14.82 | 15.045 | 14.765 | 14.8 | 6,229,852 | -0.27% |
| 2026-09-17 | 15.01 | 15.05 | 14.75 | 14.84 | 5,490,555 | -1.13% |
| 2026-09-16 | 15.15 | 15.225 | 14.82 | 15.01 | 6,973,168 | -0.17% |
| 2026-09-15 | 15.31 | 15.45 | 14.995 | 15.035 | 9,328,800 | -2.69% |
| 2026-09-14 | 16.03 | 16.03 | 15.29 | 15.45 | 42,113,934 | -6.02% |
| 2026-09-11 | 16.38 | 16.99 | 16.38 | 16.44 | 6,584,647 | +0.18% |
| 2026-09-10 | 16.13 | 16.605 | 16.03 | 16.41 | 9,462,329 | +2.12% |
| 2026-09-09 | 16.62 | 16.73 | 15.965 | 16.07 | 8,001,870 | -3.31% |
| 2026-09-08 | 16.8 | 17.16 | 16.58 | 16.62 | 8,041,067 | -1.77% |
| 2026-09-04 | 16.91 | 17.095 | 16.845 | 16.92 | 4,552,838 | +0.48% |
| 2026-09-03 | 17.31 | 17.39 | 16.795 | 16.84 | 6,047,646 | -2.66% |
| 2026-09-02 | 17.65 | 17.78 | 17.28 | 17.3 | 5,386,514 | -1.42% |
| 2026-09-01 | 17.29 | 17.69 | 17.11 | 17.55 | 9,546,322 | +1.09% |
| 2026-08-31 | 17.7 | 17.75 | 17.265 | 17.36 | 6,632,468 | -2.47% |
| 2026-08-28 | 18.15 | 18.2 | 17.64 | 17.8 | 9,719,774 | -1.11% |
| 2026-08-27 | 18.5 | 18.715 | 17.855 | 18 | 11,941,799 | -4.46% |
| 2026-08-26 | 16.77 | 19.335 | 16.62 | 18.84 | 25,679,474 | +15.65% |
| 2026-08-25 | 15.28 | 16.46 | 15.21 | 16.29 | 14,348,272 | +5.51% |
| 2026-08-24 | 15.95 | 16.14 | 15.07 | 15.44 | 5,021,572 | -3.20% |
| 2026-08-21 | 15.85 | 16.025 | 15.62 | 15.95 | 4,753,253 | +1.08% |
| 2026-08-20 | 15.88 | 15.96 | 15.515 | 15.78 | 5,859,725 | -1.87% |
| 2026-08-19 | 15.8 | 16.13 | 15.55 | 16.08 | 6,520,434 | +1.77% |
| 2026-08-18 | 15.71 | 15.96 | 15.58 | 15.8 | 5,584,696 | +1.61% |
| 2026-08-17 | 15.58 | 15.8 | 15.32 | 15.55 | 3,376,686 | +0.26% |
| 2026-08-14 | 15.5 | 15.56 | 14.8 | 15.51 | 5,238,080 | +0.58% |
| 2026-08-13 | 16.06 | 16.06 | 15.255 | 15.42 | 5,552,450 | -4.16% |
| 2026-08-12 | 16.51 | 16.61 | 15.89 | 16.09 | 3,698,788 | -3.94% |
| 2026-08-11 | 16.93 | 16.93 | 16.3 | 16.75 | 3,889,263 | -4.07% |
| 2026-08-10 | 16.5 | 17.47 | 16.45 | 17.46 | 4,416,240 | +6.01% |
| 2026-08-07 | 16.2 | 16.585 | 16.13 | 16.47 | 1,762,686 | +2.36% |
| 2026-08-06 | 15.885 | 16.145 | 15.855 | 16.09 | 2,871,232 | -0.62% |
| 2026-08-05 | 16.57 | 16.63 | 16.18 | 16.19 | 2,032,271 | -1.58% |
| 2026-08-04 | 16.27 | 16.62 | 16.15 | 16.45 | 1,814,142 | -0.06% |
| 2026-08-03 | 16.43 | 16.6 | 15.995 | 16.46 | 2,177,030 | +1.11% |
| 2026-07-31 | 16.18 | 16.42 | 15.905 | 16.28 | 3,786,509 | -0.73% |
| 2026-07-30 | 16.21 | 16.41 | 15.89 | 16.4 | 2,398,582 | +1.86% |
| 2026-07-29 | 16.08 | 16.47 | 16.06 | 16.1 | 3,166,409 | +1.77% |
| 2026-07-28 | 15.56 | 15.9 | 15.46 | 15.82 | 5,672,916 | +0.57% |
| 2026-07-27 | 15.73 | 15.9 | 15.145 | 15.73 | 5,030,595 | +2.01% |
| 2026-07-24 | 15.3 | 15.545 | 15.125 | 15.42 | 1,943,876 | +1.11% |
| 2026-07-23 | 15.46 | 15.56 | 15.11 | 15.25 | 2,914,628 | -0.97% |
| 2026-07-22 | 15.78 | 15.8 | 15.205 | 15.4 | 2,543,549 | -2.41% |
| 2026-07-21 | 15.8 | 15.89 | 15.62 | 15.78 | 3,388,581 | +1.22% |
| 2026-07-20 | 15.12 | 15.69 | 14.985 | 15.59 | 3,027,826 | +4.56% |
| 2026-07-17 | 14.83 | 14.98 | 14.62 | 14.91 | 2,319,771 | -1.58% |
| 2026-07-16 | 15 | 15.24 | 14.81 | 15.15 | 2,848,634 | +1.68% |
| 2026-07-15 | 14.42 | 15.29 | 14.3 | 14.9 | 3,698,786 | +4.71% |
| 2026-07-14 | 14.23 | 14.36 | 14.025 | 14.23 | 2,268,995 | -0.35% |
| 2026-07-13 | 13.86 | 14.3 | 13.83 | 14.28 | 2,081,976 | +3.78% |
| 2026-07-10 | 14.38 | 14.7 | 13.76 | 13.76 | 1,763,524 | -3.51% |
| 2026-07-09 | 14.225 | 14.36 | 14.09 | 14.26 | 3,719,287 | -0.21% |
| 2026-07-08 | 14.2 | 14.47 | 14.055 | 14.29 | 3,431,454 | +1.93% |
| 2026-07-07 | 13.69 | 14.15 | 13.67 | 14.02 | 4,366,734 | +2.56% |
| 2026-07-06 | 13.23 | 13.69 | 13.185 | 13.67 | 3,859,734 | +5.15% |
| 2026-07-02 | 13.41 | 13.45 | 12.98 | 13 | 2,268,347 | -3.56% |
| 2026-07-01 | 13.02 | 13.525 | 12.91 | 13.48 | 2,652,747 | +4.74% |
| 2026-06-30 | 13.04 | 13.04 | 12.83 | 12.87 | 2,989,660 | -0.77% |
| 2026-06-29 | 13.32 | 13.57 | 12.925 | 12.97 | 3,188,766 | -2.41% |
| 2026-06-26 | 12.57 | 13.32 | 12.57 | 13.29 | 5,197,858 | +5.06% |
| 2026-06-25 | 13.14 | 13.14 | 12.611 | 12.65 | 6,240,482 | -3.73% |
| 2026-06-24 | 13.14 | 13.395 | 13.01 | 13.14 | 2,626,940 | +0.00% |
| 2026-06-23 | 13.4 | 13.52 | 12.925 | 13.14 | 4,202,778 | -3.24% |
| 2026-06-22 | 13.53 | 13.63 | 13.31 | 13.58 | 2,508,062 | -0.88% |
| 2026-06-18 | 13.41 | 13.795 | 13.3 | 13.7 | 6,862,447 | +1.71% |
| 2026-06-17 | 13.24 | 13.705 | 13.2 | 13.47 | 3,508,298 | +2.05% |
| 2026-06-16 | 14.14 | 14.2 | 13.145 | 13.2 | 4,223,704 | -7.04% |
| 2026-06-15 | 13.76 | 14.23 | 13.76 | 14.2 | 3,256,802 | +3.65% |
| 2026-06-12 | 13.9 | 14.04 | 13.7 | 13.7 | 2,684,351 | -0.22% |
| 2026-06-11 | 13.24 | 13.755 | 13.04 | 13.73 | 5,110,667 | +3.70% |
| 2026-06-10 | 13.39 | 13.665 | 13.205 | 13.24 | 2,229,620 | -1.78% |
| 2026-06-09 | 13.73 | 13.75 | 13.16 | 13.48 | 3,381,849 | -1.10% |
| 2026-06-08 | 14.32 | 14.5 | 13.585 | 13.63 | 3,165,902 | -2.85% |
| 2026-06-05 | 14.48 | 14.63 | 13.995 | 14.03 | 5,273,118 | -1.47% |
| 2026-06-04 | 14.16 | 14.525 | 14.145 | 14.24 | 3,594,469 | +0.99% |
| 2026-06-03 | 14.49 | 14.49 | 13.97 | 14.1 | 4,153,018 | -3.82% |
| 2026-06-02 | 14.2 | 14.715 | 14.1 | 14.66 | 5,014,123 | +4.42% |
| 2026-06-01 | 13.58 | 14.17 | 13.58 | 14.04 | 2,419,456 | +3.46% |
| 2026-05-29 | 13.44 | 13.715 | 13.25 | 13.57 | 5,203,772 | +0.74% |
| 2026-05-28 | 13.37 | 13.515 | 13.02 | 13.47 | 3,863,423 | +0.97% |
| 2026-05-27 | 13.3 | 13.64 | 13.29 | 13.34 | 5,132,490 | +0.23% |
| 2026-05-26 | 13.75 | 13.84 | 13.24 | 13.31 | 4,017,841 | -3.20% |
| 2026-05-22 | 13.56 | 13.93 | 13.375 | 13.75 | 6,404,311 | -0.36% |
| 2026-05-21 | 13.65 | 13.94 | 13.44 | 13.8 | 5,768,679 | -1.92% |
| 2026-05-20 | 13.22 | 14.08 | 13.08 | 14.07 | 4,705,264 | -0.28% |
| 2026-05-19 | 14.26 | 14.41 | 14.08 | 14.11 | 3,713,979 | -0.35% |
| 2026-05-18 | 14.06 | 14.26 | 13.97 | 14.16 | 4,038,315 | +0.64% |
| 2026-05-15 | 14.26 | 14.26 | 13.84 | 14.07 | 5,276,919 | -1.88% |
| 2026-05-14 | 14.55 | 14.59 | 14 | 14.34 | 4,770,758 | -2.71% |
| 2026-05-13 | 14.2 | 14.9 | 14.09 | 14.74 | 4,814,985 | +3.80% |
| 2026-05-12 | 14.31 | 14.5 | 14.1 | 14.2 | 3,192,721 | -0.77% |