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 (%)
Jan 31, 2022	27.80			29.95	2,720,510	+2.16(+7.76%)
Jan 28, 2022	27.17	27.87	25.88	27.80	1,798,395	+0.16(+0.57%)
Jan 27, 2022	28.17	28.85	27.50	27.64	2,376,315	-0.17(-0.60%)
Jan 26, 2022	28.75	28.90	27.58	27.81	2,653,185	-0.53(-1.88%)
Jan 25, 2022	26.50	28.47	26.46	28.34	4,636,133	+0.77(+2.80%)
Jan 24, 2022	26.36	27.66	26.09	27.57	4,159,611	+0.09(+0.32%)
Jan 21, 2022	27.79	29.83	27.45	27.48	7,226,728	-0.38(-1.35%)
Jan 20, 2022	28.58	29.99	27.82	27.86	2,927,633	-0.01(-0.04%)
Jan 19, 2022	25.95	29.27	25.38	27.87	5,684,561	+2.16(+8.38%)
Jan 18, 2022	27.21	28.11	24.72	25.71	7,996,145	-3.21(-11.11%)
Jan 14, 2022				28.92	0	-1.07(-3.56%)
Jan 13, 2022	31.15	31.53	29.65	29.99	7,505,210	-0.33(-1.08%)
Jan 12, 2022	36.13	36.30	29.68	30.32	10,140,829	-5.62(-15.63%)
Jan 11, 2022	34.18	36.27	33.37	35.94	2,358,229	+1.60(+4.67%)
Jan 10, 2022	36.42	36.42	32.43	34.33	3,264,626	-2.18(-5.96%)
Jan 07, 2022	35.08	36.74	34.45	36.51	4,265,970	+1.76(+5.07%)
Jan 06, 2022	35.48	37.08	34.03	34.75	2,598,768	-0.64(-1.82%)
Jan 05, 2022	33.74	36.97	33.64	35.39	3,092,628	+1.39(+4.10%)
Jan 04, 2022	34.33	35.28	32.71	34.00	3,085,084	-0.44(-1.26%)

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.