Indicators

Kanzhun Ltd ADR (NQ: BZ )

20.76 +0.39 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.32	16.67	16.11	16.61	1,814,970	+0.29(+1.78%)
Dec 28, 2023	16.55	16.73	16.27	16.32	2,699,077	+0.05(+0.31%)
Dec 27, 2023	15.91	16.27	15.79	16.27	2,453,400	+0.51(+3.24%)
Dec 26, 2023	15.96	16.15	15.70	15.76	1,759,092	-0.05(-0.32%)
Dec 22, 2023	15.78	15.88	15.50	15.81	1,905,364	-0.06(-0.38%)
Dec 21, 2023	15.65	16.11	15.59	15.87	2,026,245	+0.02(+0.13%)
Dec 20, 2023	15.75	16.08	15.69	15.85	2,392,725	-0.16(-1.00%)
Dec 19, 2023	15.43	16.13	15.29	16.01	2,096,124	+0.79(+5.19%)
Dec 18, 2023	16.11	16.11	15.20	15.22	2,232,108	-0.80(-4.99%)
Dec 15, 2023	15.98	16.31	15.84	16.02	3,123,761	+0.34(+2.17%)
Dec 14, 2023	15.55	15.85	15.24	15.68	4,241,517	-0.06(-0.38%)
Dec 13, 2023	15.38	15.78	14.97	15.74	5,593,119	+0.40(+2.61%)
Dec 12, 2023	15.27	15.49	15.04	15.34	2,421,557	+0.19(+1.25%)
Dec 11, 2023	15.07	15.25	14.90	15.15	2,732,101	-0.05(-0.33%)
Dec 08, 2023	15.10	15.20	14.96	15.20	4,458,159	-0.04(-0.26%)
Dec 07, 2023	15.30	15.83	15.21	15.24	2,681,837	+0.16(+1.06%)
Dec 06, 2023	14.87	15.29	14.80	15.08	1,929,441	+0.45(+3.08%)
Dec 05, 2023	14.01	14.79	14.00	14.63	2,948,383	+0.52(+3.69%)
Dec 04, 2023	15.68	15.80	13.98	14.11	6,183,757	-1.86(-11.65%)

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.