Indicators

Kanzhun Ltd ADR (NQ: BZ )

20.09 +0.49 (+2.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.28	17.54	17.49	17.53	3,344,707	-0.77(-4.21%)
Mar 27, 2024	18.00	18.34	17.86	18.30	2,507,931	+0.15(+0.83%)
Mar 26, 2024	18.45	18.46	18.10	18.15	1,732,584	-0.19(-1.04%)
Mar 25, 2024	18.62	18.84	18.31	18.34	3,786,652	-0.23(-1.24%)
Mar 22, 2024	18.75	18.75	18.31	18.57	2,305,224	-0.21(-1.12%)
Mar 21, 2024	19.25	19.27	18.75	18.78	1,370,616	-0.52(-2.69%)
Mar 20, 2024	19.31	19.39	18.95	19.30	2,750,982	+0.20(+1.05%)
Mar 19, 2024	18.94	19.14	18.76	19.10	2,540,958	-0.02(-0.10%)
Mar 18, 2024	19.39	19.39	18.91	19.12	3,061,382	-0.09(-0.47%)
Mar 15, 2024	19.56	19.56	18.87	19.21	6,109,650	-0.39(-1.99%)
Mar 14, 2024	20.16	20.20	19.35	19.60	6,142,291	-1.09(-5.27%)
Mar 13, 2024	20.17	20.88	19.47	20.69	6,835,812	-0.10(-0.48%)
Mar 12, 2024	19.05	21.32	18.65	20.79	15,048,736	+3.29(+18.80%)
Mar 11, 2024	17.23	17.63	17.23	17.50	4,381,711	+0.53(+3.12%)
Mar 08, 2024	16.89	17.23	16.79	16.97	3,495,760	-0.01(-0.06%)
Mar 07, 2024	16.77	17.04	16.43	16.98	3,013,202	+0.20(+1.19%)
Mar 06, 2024	16.13	16.87	16.13	16.78	4,955,679	+0.93(+5.87%)
Mar 05, 2024	15.82	15.95	15.54	15.85	2,614,960	-0.13(-0.81%)
Mar 04, 2024	16.26	16.40	15.93	15.98	3,141,760	-0.36(-2.20%)

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.