Skip to main content

Kanzhun Ltd ADR (NQ: BZ )

17.86 -0.45 (-2.43%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.63 14.94 14.39 14.63 3,211,781 -0.39(-2.57%)
Oct 30, 2023 14.86 15.13 14.56 15.02 3,750,762 +0.33(+2.22%)
Oct 27, 2023 14.97 15.02 14.62 14.69 2,137,625 +0.16(+1.09%)
Oct 26, 2023 14.91 15.01 14.47 14.54 2,794,107 -0.47(-3.16%)
Oct 25, 2023 15.15 15.28 14.84 15.01 1,553,689 -0.52(-3.37%)
Oct 24, 2023 14.30 15.70 14.28 15.53 6,329,088 +1.24(+8.64%)
Oct 23, 2023 14.82 14.87 14.29 14.30 2,493,498 -0.52(-3.54%)
Oct 20, 2023 14.98 15.06 14.79 14.82 2,813,265 -0.31(-2.03%)
Oct 19, 2023 15.03 15.25 14.98 15.13 2,079,095 -0.05(-0.33%)
Oct 18, 2023 15.18 15.36 15.01 15.18 1,487,572 -0.30(-1.92%)
Oct 17, 2023 15.20 15.75 15.06 15.48 1,571,163 -0.03(-0.19%)
Oct 16, 2023 15.36 15.79 15.06 15.51 1,897,333 +0.03(+0.19%)
Oct 13, 2023 15.38 15.58 15.31 15.48 1,078,161 -0.31(-1.94%)
Oct 12, 2023 16.37 16.40 15.64 15.78 2,779,572 -0.58(-3.56%)
Oct 11, 2023 16.26 16.72 16.10 16.37 1,993,498 +0.21(+1.28%)
Oct 10, 2023 15.51 16.36 15.49 16.16 2,250,668 +0.82(+5.35%)
Oct 09, 2023 15.62 15.78 15.10 15.34 1,876,610 -0.57(-3.61%)
Oct 06, 2023 15.13 16.04 15.01 15.91 2,284,063 +0.86(+5.72%)
Oct 05, 2023 14.85 15.09 14.78 15.05 1,018,187 +0.13(+0.86%)
Oct 04, 2023 15.10 15.36 14.68 14.92 1,543,293 -0.28(-1.82%)
Oct 03, 2023 14.98 15.32 14.88 15.20 2,226,316 -0.12(-0.77%)
Oct 02, 2023 15.02 15.43 14.89 15.32 2,023,413 +0.32(+2.11%)
Sep 29, 2023 15.22 15.25 14.82 15.00 4,489,592 +0.13(+0.86%)
Sep 28, 2023 14.47 14.87 14.39 14.87 2,396,524 +0.34(+2.31%)
Sep 27, 2023 14.66 14.76 14.29 14.54 1,967,626 +0.03(+0.20%)
Sep 26, 2023 14.84 15.13 14.46 14.51 3,528,156 -0.66(-4.37%)
Sep 25, 2023 14.40 15.21 15.03 15.17 1,730,818 +0.16(+1.05%)
Sep 22, 2023 15.15 15.15 14.80 15.01 2,616,467 +0.62(+4.33%)
Sep 21, 2023 14.55 14.86 14.36 14.39 4,489,355 -0.44(-2.94%)
Sep 20, 2023 15.25 15.38 14.78 14.82 3,002,183 -0.43(-2.79%)
Sep 19, 2023 14.94 15.35 14.88 15.25 2,721,033 +0.34(+2.25%)
Sep 18, 2023 14.84 15.08 14.55 14.91 2,089,817 -0.04(-0.26%)
Sep 15, 2023 15.02 15.26 14.81 14.95 3,187,478 +0.05(+0.33%)
Sep 14, 2023 14.92 15.29 14.82 14.90 2,720,632 +0.09(+0.60%)
Sep 13, 2023 14.70 14.86 14.63 14.81 2,249,145 +0.08(+0.54%)
Sep 12, 2023 14.44 14.90 14.44 14.73 3,343,526 +0.10(+0.68%)
Sep 11, 2023 14.79 15.07 14.61 14.63 1,564,305 +0.20(+1.37%)
Sep 08, 2023 14.55 14.55 14.15 14.44 1,857,276 -0.11(-0.75%)
Sep 07, 2023 14.71 15.04 14.50 14.55 3,887,939 -0.75(-4.91%)
Sep 06, 2023 15.11 15.72 15.04 15.30 3,375,712 +0.12(+0.78%)
Sep 05, 2023 15.06 15.36 14.74 15.18 5,167,787 -0.05(-0.33%)
Sep 01, 2023 14.76 15.33 14.76 15.23 4,524,492 +0.59(+4.05%)
Aug 31, 2023 15.03 15.10 14.44 14.63 7,550,847 -0.09(-0.60%)
Aug 30, 2023 14.38 14.90 14.27 14.72 3,326,103 +0.02(+0.13%)
Aug 29, 2023 15.38 15.38 14.20 14.70 5,135,724 +0.41(+2.84%)
Aug 28, 2023 14.44 14.56 14.10 14.30 4,506,402 +0.16(+1.12%)
Aug 25, 2023 14.34 14.50 13.90 14.14 2,103,763 -0.22(-1.52%)
Aug 24, 2023 15.29 15.35 14.34 14.36 3,113,549 -0.55(-3.71%)
Aug 23, 2023 14.65 15.00 14.59 14.91 1,801,242 +0.35(+2.38%)
Aug 22, 2023 14.66 14.74 14.37 14.57 1,819,140 +0.16(+1.10%)
Aug 21, 2023 14.34 14.64 14.30 14.41 2,677,492 -0.14(-0.95%)
Aug 18, 2023 14.48 14.74 14.32 14.55 1,827,524 -0.54(-3.60%)
Aug 17, 2023 15.65 15.73 15.03 15.09 2,557,130 +0.10(+0.66%)
Aug 16, 2023 14.62 15.15 14.34 14.99 3,570,233 -0.07(-0.46%)
Aug 15, 2023 14.06 15.17 14.05 15.06 3,891,702 -0.54(-3.48%)
Aug 14, 2023 15.52 15.64 15.22 15.60 7,377,665 -0.16(-1.00%)
Aug 11, 2023 16.18 16.18 15.43 15.76 5,731,806 -1.25(-7.33%)
Aug 10, 2023 17.54 17.85 16.90 17.01 3,374,298 -0.13(-0.75%)
Aug 09, 2023 16.88 17.31 16.62 17.14 2,661,218 +0.47(+2.85%)
Aug 08, 2023 16.38 16.75 15.93 16.66 3,543,647 -0.20(-1.17%)
Aug 07, 2023 17.54 17.66 16.61 16.86 1,953,172 -0.56(-3.23%)
Aug 04, 2023 17.87 17.98 17.37 17.42 1,915,305 -0.44(-2.44%)
Aug 03, 2023 17.18 17.98 17.03 17.86 2,622,977 +1.47(+8.99%)
Aug 02, 2023 16.51 16.58 15.93 16.39 2,499,882 -0.68(-4.00%)
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.