Indicators

Kanzhun Ltd ADR (NQ: BZ )

22.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.04	32.76	31.64	31.94	5,648,575	-0.76(-2.33%)
Feb 25, 2022	32.23	32.76	32.13	32.70	2,338,461	+0.26(+0.79%)
Feb 24, 2022	30.36	32.56	29.68	32.44	7,557,038	+1.03(+3.27%)
Feb 23, 2022	31.94	33.26	31.34	31.42	2,005,696	+0.04(+0.13%)
Feb 22, 2022	32.93	34.85	31.18	31.38	3,137,220	-1.55(-4.71%)
Feb 18, 2022				32.93	0	-0.83(-2.46%)
Feb 17, 2022	33.49	34.12	33.02	33.76	2,121,847	+0.14(+0.41%)
Feb 16, 2022	33.43	33.85	32.73	33.62	3,243,340	+0.47(+1.43%)
Feb 15, 2022	32.63	33.23	32.14	33.15	3,009,456	+0.61(+1.88%)
Feb 14, 2022	32.29	33.79	32.11	32.53	1,321,058	+0.00(+0.00%)
Feb 11, 2022	32.78	34.22	31.91	32.53	1,472,364	-1.46(-4.30%)
Feb 10, 2022	32.87	34.89	32.31	34.00	2,654,877	+0.58(+1.75%)
Feb 09, 2022	32.39	34.28	31.94	33.41	4,041,264	+1.42(+4.45%)
Feb 08, 2022	29.71	31.99	29.62	31.99	1,292,231	+2.08(+6.94%)
Feb 07, 2022	30.77	31.24	29.84	29.91	1,976,970	-0.86(-2.80%)
Feb 04, 2022	29.62	31.17	29.08	30.77	789,793	+1.56(+5.35%)
Feb 03, 2022	29.24	30.07		29.21	1,319,470	-0.56(-1.89%)
Feb 02, 2022	30.98	31.01	29.44	29.77	1,001,134	-0.95(-3.09%)

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.