Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	26.73	26.97	24.56	24.63	2,740,938	-2.21(-8.22%)
Mar 30, 2022	27.30	29.01	26.58	26.84	3,113,314	-0.60(-2.20%)
Mar 29, 2022	26.46	28.09	25.37	27.44	5,249,585	+2.23(+8.87%)
Mar 28, 2022	26.27	26.31	24.51	25.21	2,838,937	-0.70(-2.71%)
Mar 25, 2022	26.59	26.74	24.68	25.91	3,890,432	-1.75(-6.33%)
Mar 24, 2022	26.71	28.39	25.43	27.66	3,617,217	+0.80(+2.98%)
Mar 23, 2022	27.89	28.68	26.20	26.86	6,052,211	+1.07(+4.14%)
Mar 22, 2022	25.91	27.00	25.50	25.79	4,017,942	+0.74(+2.96%)
Mar 21, 2022	25.44	28.52	24.89	25.05	3,319,123	-1.68(-6.29%)
Mar 18, 2022	25.21	28.15	25.07	26.73	19,825,668	+1.55(+6.17%)
Mar 17, 2022	23.76	25.87	22.53	25.18	5,910,698	+0.05(+0.20%)
Mar 16, 2022	23.14	26.40	23.03	25.13	13,856,770	+6.89(+37.80%)
Mar 15, 2022	15.39	18.84	15.30	18.23	11,534,779	+2.38(+15.03%)
Mar 14, 2022	16.08	17.93	13.31	15.85	13,811,791	-1.76(-9.99%)
Mar 11, 2022	22.19	22.37	17.53	17.61	7,267,734	-4.31(-19.67%)
Mar 10, 2022	21.54	22.44	19.79	21.92	6,181,205	-2.07(-8.61%)
Mar 09, 2022	22.94	24.37	22.47	23.99	4,983,921	+2.87(+13.60%)
Mar 08, 2022	22.29	22.37	20.46	21.12	6,187,451	-0.37(-1.73%)
Mar 07, 2022	23.73	24.77	21.39	21.49	6,451,331	-2.51(-10.47%)
Mar 04, 2022	27.30	27.77	23.39	24.00	7,229,165	-3.73(-13.45%)
Mar 03, 2022	29.91	30.51	27.56	27.73	3,235,336	-1.68(-5.72%)
Mar 02, 2022	30.67	30.97	28.41	29.41	3,348,859	-0.79(-2.62%)

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