Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.13	19.38	18.57	18.82	1,627,807	-0.42(-2.16%)
Mar 30, 2023	19.14	19.79	18.98	19.23	2,578,746	+0.29(+1.51%)
Mar 29, 2023	18.84	19.18	18.58	18.95	3,288,562	+0.21(+1.11%)
Mar 28, 2023	19.31	19.53	18.68	18.74	2,921,824	+0.07(+0.37%)
Mar 27, 2023	18.90	19.15	18.13	18.67	1,813,956	-0.70(-3.62%)
Mar 24, 2023	18.67	19.46	18.58	19.37	3,176,498	+0.63(+3.38%)
Mar 23, 2023	18.42	19.33	18.16	18.74	3,838,397	+1.24(+7.06%)
Mar 22, 2023	18.79	18.79	17.46	17.50	3,625,666	-1.24(-6.60%)
Mar 21, 2023	18.00	19.02	18.00	18.74	2,525,979	+1.09(+6.16%)
Mar 20, 2023	18.25	18.29	15.93	17.65	3,576,244	+0.01(+0.06%)
Mar 17, 2023	17.26	17.71	17.04	17.64	2,542,046	+0.34(+1.94%)
Mar 16, 2023	16.87	17.35	16.37	17.30	4,571,043	+0.34(+1.98%)
Mar 15, 2023	17.30	17.56	16.89	16.97	3,336,222	-0.81(-4.56%)
Mar 14, 2023	17.86	18.39	17.35	17.78	1,957,962	-0.34(-1.86%)
Mar 13, 2023	18.29	18.49	17.62	18.12	3,200,070	+0.04(+0.22%)
Mar 10, 2023	18.14	18.94	18.07	18.08	2,482,324	-0.20(-1.08%)
Mar 09, 2023	18.79	19.40	18.19	18.27	3,877,585	-1.21(-6.19%)
Mar 08, 2023	19.49	19.64	19.20	19.48	1,921,022	-0.30(-1.50%)
Mar 07, 2023	20.65	20.85	19.41	19.78	3,209,322	-0.90(-4.35%)
Mar 06, 2023	21.75	21.87	20.49	20.68	2,657,726	-1.18(-5.38%)
Mar 03, 2023	22.41	22.52	21.81	21.85	2,140,534	-0.62(-2.77%)
Mar 02, 2023	20.79	22.53	19.85	22.48	2,136,875	+1.38(+6.56%)

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.

Kanzhun Ltd ADR (NQ: BZ )

Historical Prices

Sections

Services

Contact Information

Follow Us