Indicators

Kanzhun Ltd ADR (NQ: BZ )

20.28 +0.75 (+3.84%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.34	18.96	17.98	18.47	2,859,578	-0.12(-0.64%)
Jul 28, 2023	18.55	19.13	17.67	18.59	5,841,205	+1.33(+7.67%)
Jul 27, 2023	17.70	17.76	16.83	17.27	4,733,598	-0.39(-2.19%)
Jul 26, 2023	16.95	17.80	16.87	17.65	2,681,814	+0.76(+4.51%)
Jul 25, 2023	17.70	17.76	16.72	16.89	4,587,416	-0.21(-1.21%)
Jul 24, 2023	15.13	17.27	15.05	17.10	4,372,812	+1.79(+11.69%)
Jul 21, 2023	15.74	15.74	15.18	15.31	1,755,275	-0.08(-0.51%)
Jul 20, 2023	16.05	16.05	15.37	15.39	1,058,220	-0.42(-2.63%)
Jul 19, 2023	15.46	16.05	15.42	15.80	2,140,905	+0.95(+6.39%)
Jul 18, 2023	15.58	15.63	14.69	14.85	1,758,670	-0.95(-6.01%)
Jul 17, 2023	15.87	15.95	15.41	15.80	2,508,225	-0.30(-1.84%)
Jul 14, 2023	16.40	16.43	15.89	16.10	1,226,336	-0.61(-3.67%)
Jul 13, 2023	16.81	16.99	16.63	16.71	2,564,356	+0.33(+1.99%)
Jul 12, 2023	16.15	16.90	16.10	16.39	4,161,106	+0.96(+6.22%)
Jul 11, 2023	14.97	15.51	14.94	15.43	2,852,949	+0.66(+4.49%)
Jul 10, 2023	14.32	14.83	14.17	14.76	1,491,022	+0.13(+0.88%)
Jul 07, 2023	14.57	14.88	14.43	14.63	2,395,691	+0.35(+2.42%)
Jul 06, 2023	14.57	14.73	14.14	14.29	1,789,895	-0.67(-4.49%)
Jul 05, 2023	15.05	15.27	14.74	14.96	1,364,388	-0.40(-2.58%)

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.