Skip to main content

Kanzhun Ltd ADR (NQ: BZ )

19.09 +0.13 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 19.13 19.44 18.84 18.96 3,941,795 +0.20(+1.07%)
Jul 10, 2024 18.50 18.85 18.32 18.76 3,133,902 +0.29(+1.57%)
Jul 09, 2024 18.02 18.50 17.99 18.47 3,059,352 +0.42(+2.33%)
Jul 08, 2024 17.67 18.18 17.50 18.05 5,581,942 +0.37(+2.09%)
Jul 05, 2024 18.59 18.97 17.65 17.68 3,083,258 -1.21(-6.41%)
Jul 03, 2024 18.47 18.93 18.45 18.89 2,041,902 +0.49(+2.66%)
Jul 02, 2024 18.72 18.72 18.27 18.40 3,101,716 -0.22(-1.18%)
Jul 01, 2024 19.02 19.13 18.48 18.62 3,264,627 -0.19(-1.01%)
Jun 28, 2024 19.19 19.19 18.64 18.81 4,101,208 -0.44(-2.29%)
Jun 27, 2024 19.06 19.41 18.88 19.25 2,431,350 -0.26(-1.33%)
Jun 26, 2024 19.33 19.61 19.10 19.51 1,803,573 +0.17(+0.88%)
Jun 25, 2024 19.75 20.15 19.26 19.34 2,091,685 -0.78(-3.88%)
Jun 24, 2024 19.79 20.37 19.68 20.12 2,145,960 +0.12(+0.60%)
Jun 21, 2024 20.61 20.69 19.89 20.00 3,629,260 -0.77(-3.71%)
Jun 20, 2024 20.40 20.89 20.40 20.77 2,747,393 +0.30(+1.47%)
Jun 18, 2024 20.34 20.48 20.14 20.47 3,071,757 +0.13(+0.64%)
Jun 17, 2024 20.20 20.52 20.02 20.34 2,735,053 +0.06(+0.30%)
Jun 14, 2024 20.14 20.48 19.91 20.28 7,850,178 +0.03(+0.15%)
Jun 13, 2024 20.16 20.77 20.04 20.25 1,997,745 +0.30(+1.50%)
Jun 12, 2024 20.58 20.71 19.68 19.95 4,654,527 -0.54(-2.64%)
Jun 11, 2024 21.35 21.35 20.41 20.49 4,984,561 -0.86(-4.03%)
Jun 10, 2024 21.32 21.46 20.94 21.35 1,234,842 -0.07(-0.33%)
Jun 07, 2024 21.74 21.93 21.32 21.42 3,110,737 -0.51(-2.33%)
Jun 06, 2024 21.60 21.99 21.33 21.93 3,270,151 +0.40(+1.86%)
Jun 05, 2024 21.20 21.57 21.18 21.53 2,091,873 +0.37(+1.75%)
Jun 04, 2024 21.39 21.70 20.93 21.16 3,858,864 -0.34(-1.58%)
Jun 03, 2024 21.41 21.63 21.05 21.50 4,988,510 +0.25(+1.18%)
May 31, 2024 20.85 21.27 20.48 21.25 15,562,752 +0.26(+1.24%)
May 30, 2024 20.37 21.00 20.22 20.99 3,846,991 +0.56(+2.74%)
May 29, 2024 20.91 20.95 20.40 20.43 2,718,747 -0.77(-3.63%)
May 28, 2024 21.59 21.88 21.05 21.20 4,441,065 -0.01(-0.05%)
May 24, 2024 21.65 21.65 20.90 21.21 3,031,588 -0.23(-1.07%)
May 23, 2024 22.25 22.25 21.26 21.44 3,614,074 -0.92(-4.11%)
May 22, 2024 22.12 22.74 21.97 22.36 3,921,321 +0.38(+1.73%)
May 21, 2024 21.72 22.68 21.52 21.98 5,493,712 -0.65(-2.87%)
May 20, 2024 22.01 22.64 21.91 22.63 4,695,529 +0.46(+2.07%)
May 17, 2024 22.07 22.48 21.88 22.17 3,502,973 +0.05(+0.23%)
May 16, 2024 21.65 22.16 21.39 22.12 5,342,743 +0.48(+2.22%)
May 15, 2024 21.44 21.68 20.96 21.64 8,012,108 +0.32(+1.50%)
May 14, 2024 20.97 21.38 20.77 21.32 5,696,444 +0.45(+2.16%)
May 13, 2024 21.02 21.28 20.75 20.87 4,746,897 +0.11(+0.53%)
May 10, 2024 20.34 20.89 20.23 20.76 3,392,399 +0.39(+1.91%)
May 09, 2024 20.36 20.63 19.83 20.37 5,614,510 +0.32(+1.60%)
May 08, 2024 19.93 20.14 19.84 20.05 3,043,051 -0.11(-0.55%)
May 07, 2024 20.05 20.22 19.75 20.16 3,218,873 -0.10(-0.49%)
May 06, 2024 20.60 20.74 20.01 20.26 7,664,375 -0.14(-0.69%)
May 03, 2024 20.46 20.57 20.02 20.40 4,281,708 +0.12(+0.59%)
May 02, 2024 20.03 20.60 19.89 20.28 5,298,365 +0.76(+3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.