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 (%)
Feb 29, 2024	15.44	15.73	15.37	15.65	2,866,737	+0.28(+1.82%)
Feb 28, 2024	15.23	15.57	15.15	15.37	2,019,881	-0.23(-1.47%)
Feb 27, 2024	15.31	15.69	15.26	15.60	1,371,922	+0.39(+2.56%)
Feb 26, 2024	14.88	15.37	14.80	15.21	3,094,919	+0.21(+1.40%)
Feb 23, 2024	15.04	15.18	14.78	15.00	2,810,165	-0.03(-0.20%)
Feb 22, 2024	14.98	15.14	14.80	15.03	2,919,894	+0.22(+1.49%)
Feb 21, 2024	15.11	15.28	14.80	14.81	2,933,538	-0.01(-0.07%)
Feb 20, 2024	14.71	14.82	14.50	14.82	3,302,681	-0.05(-0.34%)
Feb 16, 2024	15.01	15.19	14.85	14.87	2,016,229	-0.01(-0.07%)
Feb 15, 2024	14.68	15.04	14.68	14.88	3,410,780	+0.15(+1.02%)
Feb 14, 2024	14.68	14.89	14.51	14.73	1,723,755	+0.41(+2.86%)
Feb 13, 2024	14.49	14.79	14.26	14.32	1,262,446	-0.59(-3.96%)
Feb 12, 2024	14.58	15.07	14.44	14.91	1,529,286	+0.48(+3.33%)
Feb 09, 2024	14.31	14.45	13.95	14.43	2,589,508	+0.13(+0.91%)
Feb 08, 2024	14.56	14.69	14.20	14.30	5,351,499	-0.45(-3.05%)
Feb 07, 2024	14.43	14.90	14.23	14.75	3,381,808	-0.11(-0.74%)
Feb 06, 2024	14.32	15.14	14.04	14.86	5,090,665	+1.17(+8.55%)
Feb 05, 2024	14.19	14.22	13.62	13.69	2,183,792	-0.31(-2.21%)
Feb 02, 2024	14.28	14.51	13.93	14.00	3,383,625	-0.47(-3.25%)

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.