Skip to main content

Kanzhun Ltd ADR (NQ: BZ )

17.53 -0.77 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.87 15.04 14.66 14.88 1,275,725 +0.24(+1.62%)
Jun 29, 2023 14.67 14.68 14.34 14.64 1,108,685 -0.32(-2.12%)
Jun 28, 2023 15.13 15.30 14.83 14.96 1,880,282 -0.21(-1.37%)
Jun 27, 2023 14.73 15.26 14.73 15.17 1,903,763 +0.67(+4.64%)
Jun 26, 2023 14.46 14.69 14.29 14.50 5,000,090 -0.09(-0.61%)
Jun 23, 2023 14.82 14.88 14.12 14.59 1,478,083 -0.41(-2.70%)
Jun 22, 2023 14.99 15.10 14.71 14.99 2,128,341 -0.13(-0.85%)
Jun 21, 2023 15.29 15.54 15.02 15.12 3,879,636 -0.30(-1.92%)
Jun 20, 2023 16.35 17.03 15.36 15.42 4,233,785 -1.62(-9.52%)
Jun 16, 2023 17.18 17.28 16.60 17.04 13,374,199 +0.18(+1.06%)
Jun 15, 2023 17.10 17.58 16.51 16.86 2,522,044 -1.34(-7.39%)
May 08, 2023 18.56 18.56 17.88 18.20 1,013,938 -0.30(-1.60%)
May 05, 2023 18.91 18.91 18.43 18.50 1,755,461 -0.40(-2.09%)
May 04, 2023 18.29 19.10 18.14 18.90 2,756,017 +0.88(+4.88%)
May 03, 2023 17.87 18.14 17.26 18.02 2,437,928 +0.44(+2.47%)
May 02, 2023 18.36 18.43 17.38 17.58 4,138,470 -0.93(-5.02%)
May 01, 2023 18.13 18.66 17.94 18.51 4,029,990 +0.23(+1.24%)
Apr 28, 2023 17.79 18.43 17.66 18.28 2,370,777 +0.58(+3.30%)
Apr 27, 2023 17.17 18.01 16.38 17.70 3,532,254 +0.54(+3.17%)
Apr 26, 2023 17.03 17.22 16.57 17.16 2,497,094 +0.77(+4.71%)
Apr 25, 2023 16.05 16.41 15.83 16.39 3,410,795 -0.08(-0.48%)
Apr 24, 2023 16.86 17.04 16.30 16.46 3,047,840 -0.46(-2.75%)
Apr 21, 2023 17.09 17.23 16.77 16.93 2,471,218 -0.42(-2.39%)
Apr 20, 2023 17.60 17.96 17.14 17.34 3,164,294 -0.22(-1.24%)
Apr 19, 2023 17.44 17.70 16.63 17.56 2,137,694 -0.33(-1.82%)
Apr 18, 2023 16.99 18.24 16.99 17.89 1,421,996 +0.93(+5.48%)
Apr 17, 2023 17.16 17.16 16.59 16.96 4,562,395 -0.05(-0.29%)
Apr 14, 2023 17.10 17.30 16.88 17.01 2,130,077 -0.20(-1.15%)
Apr 13, 2023 17.37 17.54 17.01 17.21 2,689,402 +0.14(+0.81%)
Apr 12, 2023 17.93 18.05 16.91 17.07 3,490,408 -1.12(-6.14%)
Apr 11, 2023 18.70 18.89 18.10 18.18 1,429,013 -0.21(-1.13%)
Apr 10, 2023 18.27 18.89 18.27 18.39 2,175,625 -0.10(-0.53%)
Apr 06, 2023 18.30 18.56 18.03 18.49 1,955,861 +0.27(+1.47%)
Apr 05, 2023 18.69 18.69 17.97 18.22 2,557,119 -0.68(-3.61%)
Apr 04, 2023 19.50 19.70 18.84 18.91 1,867,108 -0.78(-3.97%)
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.