Free Trial

Kanzhun (BZ) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free BZ Stock Alerts
$20.34
+0.06 (+0.30%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kanzhun Stock Price Performance

5 Day
Performance
+0.44%
1 Month
Performance
-8.25%
3 Month
Performance
+6.38%
6 Month
Performance
+33.64%
Year-To-Date
Performance
+22.46%
1 Year
Performance
+18.05%
Receive BZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kanzhun and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

BZ Stock Chart for Tuesday, June, 18, 2024

BZ Chart by TradingView

Kanzhun Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$20.28$20.34
+0.30%		$20.52$20.022.74 million shs$7.67 billion
06/14/2024$20.25$20.28
+0.15%		$20.48$19.917.85 million shs$7.61 billion
06/13/2024$19.95$20.25
+1.50%		$20.74$20.052.00 million shs$7.60 billion
06/12/2024$20.49$19.95
-2.64%		$20.71$19.684.65 million shs$7.49 billion
06/11/2024$21.35$20.49
-4.03%		$21.35$20.414.98 million shs$7.69 billion
06/10/2024$21.42$21.35
-0.33%		$21.46$20.941.23 million shs$8.02 billion
06/07/2024$21.93$21.42
-2.33%		$21.93$21.323.02 million shs$8.04 billion
06/06/2024$21.53$21.93
+1.86%		$21.99$21.333.27 million shs$8.23 billion
06/05/2024$21.16$21.53
+1.75%		$21.57$21.182.09 million shs$8.08 billion
06/04/2024$21.50$21.16
-1.58%		$21.71$20.933.48 million shs$7.94 billion
06/03/2024$21.25$21.50
+1.18%		$21.63$21.054.09 million shs$8.07 billion
05/31/2024$20.99$21.25
+1.24%		$21.27$20.4815.56 million shs$7.98 billion
05/30/2024$20.43$20.99
+2.74%		$21.00$20.223.79 million shs$7.88 billion
05/29/2024$21.20$20.43
-3.63%		$20.95$20.402.53 million shs$7.67 billion
05/28/2024$21.21$21.20
-0.05%		$21.88$21.063.91 million shs$7.96 billion
05/27/2024$21.21$21.21$21.65$20.903.03 million shs$7.96 billion
05/24/2024$21.44$21.21
-1.07%		$21.65$20.903.03 million shs$7.96 billion
05/23/2024$22.36$21.44
-4.11%		$22.25$21.263.61 million shs$8.05 billion
05/22/2024$21.98$22.36
+1.73%		$22.74$21.973.92 million shs$8.40 billion
05/21/2024$22.63$21.98
-2.87%		$22.68$21.525.49 million shs$8.25 billion
05/20/2024$22.17$22.63
+2.07%		$22.65$21.914.69 million shs$8.50 billion
05/17/2024$22.12$22.17
+0.23%		$22.48$21.883.50 million shs$8.32 billion
05/16/2024$21.64$22.12
+2.22%		$22.16$21.395.34 million shs$8.31 billion
05/15/2024$21.32$21.64
+1.50%		$21.68$20.968.01 million shs$8.13 billion
05/14/2024$20.87$21.32
+2.16%		$21.38$20.775.68 million shs$8.01 billion
05/13/2024$20.76$20.87
+0.53%		$21.28$20.754.75 million shs$7.84 billion
05/10/2024$20.37$20.76
+1.91%		$20.90$20.233.39 million shs$7.79 billion
05/09/2024$20.05$20.37
+1.60%		$20.63$19.835.61 million shs$7.65 billion
05/08/2024$20.16$20.05
-0.55%		$20.14$19.843.04 million shs$7.53 billion
05/07/2024$20.26$20.16
-0.49%		$20.22$19.753.10 million shs$7.57 billion
05/06/2024$20.40$20.26
-0.69%		$20.74$20.017.66 million shs$7.61 billion
05/03/2024$20.28$20.40
+0.59%		$20.54$20.024.28 million shs$7.66 billion
05/02/2024$19.53$20.28
+3.84%		$20.60$19.904.78 million shs$7.61 billion
05/01/2024$19.79$19.53
-1.31%		$20.01$19.521.58 million shs$7.33 billion
04/30/2024$20.20$19.79
-2.03%		$20.23$19.525.29 million shs$7.43 billion
04/29/2024$20.09$20.20
+0.55%		$20.29$19.445.11 million shs$7.58 billion
04/26/2024$19.60$20.09
+2.50%		$20.28$19.904.71 million shs$7.54 billion
04/25/2024$19.13$19.60
+2.46%		$19.70$18.691.83 million shs$7.36 billion
04/24/2024$18.77$19.13
+1.92%		$19.35$18.863.86 million shs$7.18 billion
04/23/2024$18.28$18.77
+2.68%		$18.89$18.335.96 million shs$7.05 billion
Will this AI Micro-Cap be Bigger than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.

Get the full story here >>>
04/22/2024$17.84$18.28
+2.47%		$18.39$18.013.08 million shs$6.86 billion
04/19/2024$17.84$17.84$17.98$17.681.90 million shs$6.70 billion
04/18/2024$18.11$17.84
-1.49%		$18.28$17.752.17 million shs$6.80 billion
04/17/2024$18.06$18.11
+0.28%		$18.39$18.062.00 million shs$6.80 billion
04/16/2024$18.35$18.06
-1.58%		$18.27$17.802.02 million shs$6.78 billion
04/15/2024$18.74$18.35
-2.08%		$19.15$18.303.11 million shs$6.89 billion
04/12/2024$19.24$18.74
-2.60%		$19.26$18.682.99 million shs$7.03 billion
04/11/2024$19.59$19.24
-1.79%		$19.33$18.8510.89 million shs$7.22 billion
04/10/2024$19.60$19.59
-0.05%		$19.79$19.193.05 million shs$7.35 billion
04/09/2024$19.55$19.60
+0.26%		$19.91$19.423.94 million shs$7.36 billion
04/08/2024$19.12$19.55
+2.25%		$20.19$19.344.57 million shs$7.34 billion
04/05/2024$19.05$19.12
+0.37%		$19.56$18.825.35 million shs$7.17 billion
04/04/2024$19.01$19.05
+0.21%		$19.34$18.945.21 million shs$7.15 billion
04/03/2024$18.55$19.01
+2.48%		$19.11$18.104.03 million shs$7.13 billion
04/02/2024$18.42$18.55
+0.71%		$18.83$18.303.71 million shs$6.96 billion
04/01/2024$17.53$18.42
+5.08%		$18.48$17.663.79 million shs$6.91 billion
03/29/2024$17.53$17.53$18.30$17.493.34 million shs$6.58 billion
03/28/2024$18.30$17.53
-4.21%		$18.30$17.493.34 million shs$6.58 billion
03/27/2024$18.15$18.30
+0.83%		$18.35$17.862.51 million shs$6.87 billion
03/26/2024$18.34$18.15
-1.04%		$18.46$18.101.73 million shs$6.81 billion
03/25/2024$18.57$18.34
-1.24%		$18.84$18.312.96 million shs$6.88 billion
03/22/2024$18.78$18.57
-1.12%		$18.75$18.312.31 million shs$6.97 billion
03/21/2024$19.30$18.78
-2.69%		$19.27$18.761.37 million shs$7.05 billion
03/20/2024$19.10$19.30
+1.05%		$19.40$18.952.75 million shs$7.24 billion
03/19/2024$19.12$19.10
-0.10%		$19.14$18.762.54 million shs$7.17 billion
03/18/2024$19.21$19.12
-0.47%		$19.39$18.923.06 million shs$7.17 billion

Related Companies:
This page (NASDAQ:BZ) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored