Free Trial

Kanzhun (BZ) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free BZ Stock Alerts
$19.53
-0.26 (-1.31%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kanzhun Stock Price Performance

5 Day
Performance
-2.79%
1 Month
Performance
+6.03%
3 Month
Performance
+34.97%
6 Month
Performance
+33.95%
Year-To-Date
Performance
+17.58%
1 Year
Performance
+4.33%
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 Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

BZ Stock Chart for Wednesday, May, 1, 2024

BZ Chart by TradingView

Kanzhun Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$19.60$19.21
-1.99%		$19.56$18.896.11 million shs$7.21 billion
03/14/2024$20.69$19.60
-5.27%		$20.20$19.366.14 million shs$7.36 billion
03/13/2024$20.79$20.69
-0.48%		$20.88$19.476.84 million shs$7.76 billion
03/12/2024$17.50$20.79
+18.80%		$21.32$18.6514.49 million shs$7.80 billion
03/11/2024$16.97$17.50
+3.12%		$17.63$17.234.38 million shs$6.57 billion
03/08/2024$16.98$16.97
-0.06%		$17.23$16.783.00 million shs$6.37 billion
03/07/2024$16.78$16.98
+1.19%		$17.04$16.433.01 million shs$6.37 billion
03/06/2024$15.85$16.78
+5.87%		$16.87$16.134.95 million shs$6.30 billion
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
03/05/2024$15.98$15.85
-0.81%		$15.95$15.542.35 million shs$5.95 billion
03/04/2024$16.34$15.98
-2.20%		$16.36$15.933.14 million shs$6.00 billion
03/01/2024$15.65$16.34
+4.41%		$16.38$15.793.75 million shs$6.13 billion
02/29/2024$15.37$15.65
+1.82%		$15.74$15.372.87 million shs$5.87 billion
02/28/2024$15.60$15.37
-1.47%		$15.58$15.152.01 million shs$5.77 billion
02/27/2024$15.21$15.60
+2.56%		$15.69$15.261.37 million shs$5.85 billion
02/26/2024$15.00$15.21
+1.40%		$15.37$14.803.09 million shs$5.71 billion
02/23/2024$15.03$15.00
-0.20%		$15.18$14.772.81 million shs$5.63 billion
02/22/2024$14.81$15.03
+1.49%		$15.15$14.802.02 million shs$5.64 billion
02/21/2024$14.82$14.81
-0.07%		$15.28$14.802.93 million shs$5.56 billion
02/20/2024$14.87$14.82
-0.34%		$14.82$14.503.30 million shs$5.56 billion
02/19/2024$14.87$14.87$15.19$14.852.02 million shs$5.58 billion
02/16/2024$14.88$14.87
-0.07%		$15.19$14.852.02 million shs$5.58 billion
02/15/2024$14.73$14.88
+1.02%		$15.04$14.683.41 million shs$5.58 billion
02/14/2024$14.32$14.73
+2.86%		$14.89$14.511.72 million shs$5.53 billion
02/13/2024$14.91$14.32
-3.96%		$14.78$14.261.26 million shs$5.37 billion
02/12/2024$14.43$14.91
+3.33%		$15.07$14.441.53 million shs$5.60 billion
02/09/2024$14.30$14.43
+0.91%		$14.45$13.952.59 million shs$5.42 billion
02/08/2024$14.75$14.30
-3.05%		$14.69$14.194.87 million shs$5.37 billion
02/07/2024$14.86$14.75
-0.74%		$14.90$14.233.38 million shs$5.54 billion
02/06/2024$13.69$14.86
+8.55%		$15.14$14.045.09 million shs$5.58 billion
02/05/2024$14.00$13.69
-2.21%		$14.22$13.621.86 million shs$5.14 billion
02/02/2024$14.47$14.00
-3.25%		$14.51$13.933.38 million shs$5.25 billion
02/01/2024$13.91$14.47
+4.03%		$14.54$14.072.29 million shs$5.43 billion
01/31/2024$13.58$13.91
+2.43%		$14.23$13.302.93 million shs$5.22 billion
01/30/2024$14.00$13.58
-3.00%		$13.81$13.471.72 million shs$5.10 billion

Related Companies:
This page (NASDAQ:BZ) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Your bank is lying to you.
MyBankTracker
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders