Indicators

Kanzhun Ltd ADR (NQ: BZ )

22.17 +0.05 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.04	23.60	22.30	23.25	2,532,450	-0.89(-3.69%)
Jul 28, 2022	23.78	24.18	22.57	24.14	1,443,699	-0.17(-0.69%)
Jul 27, 2022	24.10	24.45	23.19	24.31	1,561,577	+0.69(+2.93%)
Jul 26, 2022	24.13	24.23	23.44	23.61	1,356,165	-0.26(-1.08%)
Jul 25, 2022	23.59	24.06	23.04	23.87	1,713,142	+0.55(+2.37%)
Jul 22, 2022	24.26	24.61	22.80	23.32	2,817,417	-1.38(-5.60%)
Jul 21, 2022	24.61	25.60	24.46	24.70	1,501,275	-0.01(-0.04%)
Jul 20, 2022	24.08	25.37	24.08	24.71	1,872,227	+0.40(+1.63%)
Jul 19, 2022	24.28	24.45	22.56	24.32	2,387,141	+0.09(+0.37%)
Jul 18, 2022	24.13	24.90	23.17	24.23	1,786,005	+0.68(+2.90%)
Jul 15, 2022	23.53	23.71	22.76	23.54	1,579,322	-0.43(-1.77%)
Jul 14, 2022	24.09	25.01	23.76	23.97	1,883,239	-0.35(-1.42%)
Jul 13, 2022	23.52	24.54	22.95	24.32	2,698,068	+0.20(+0.82%)
Jul 12, 2022	24.41	25.12	23.70	24.12	3,027,313	-0.58(-2.36%)
Jul 11, 2022	25.04	25.66	24.61	24.70	1,952,317	-1.34(-5.16%)
Jul 08, 2022	25.83	26.62	25.18	26.05	2,585,549	-0.81(-3.02%)
Jul 07, 2022	26.45	27.24	25.83	26.86	3,396,537	+0.65(+2.49%)
Jul 06, 2022	27.18	27.37	24.20	26.20	5,106,988	-1.27(-4.61%)
Jul 05, 2022	26.60	28.67	25.84	27.47	5,059,595	+0.29(+1.06%)

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.