Skip to main content

Kanzhun Ltd ADR (NQ: BZ )

17.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 17.83 17.98 17.68 17.84 1,903,201 +0.00(+0.00%)
Apr 18, 2024 18.24 18.30 17.75 17.84 2,166,271 -0.27(-1.49%)
Apr 17, 2024 18.18 18.44 18.05 18.11 1,999,047 +0.05(+0.28%)
Apr 16, 2024 18.27 18.27 17.80 18.06 2,652,730 -0.29(-1.58%)
Apr 15, 2024 18.79 19.15 18.30 18.35 3,112,631 -0.39(-2.08%)
Apr 12, 2024 19.15 19.25 18.68 18.74 2,993,953 -0.50(-2.60%)
Apr 11, 2024 19.06 19.33 18.85 19.24 11,218,703 -0.35(-1.79%)
Apr 10, 2024 19.48 19.79 19.19 19.59 3,046,007 -0.01(-0.05%)
Apr 09, 2024 19.63 19.92 19.42 19.60 3,940,140 +0.05(+0.26%)
Apr 08, 2024 19.46 20.19 19.34 19.55 4,574,830 +0.43(+2.25%)
Apr 05, 2024 18.86 19.55 18.80 19.12 5,351,751 +0.07(+0.37%)
Apr 04, 2024 19.11 19.34 18.93 19.05 5,212,679 +0.04(+0.21%)
Apr 03, 2024 18.59 19.11 18.10 19.01 4,034,520 +0.46(+2.48%)
Apr 02, 2024 18.57 18.83 18.30 18.55 3,706,612 +0.13(+0.71%)
Apr 01, 2024 17.71 18.48 17.66 18.42 3,791,283 +0.89(+5.08%)
Mar 28, 2024 18.28 17.54 17.49 17.53 3,344,707 -0.77(-4.21%)
Mar 27, 2024 18.00 18.34 17.86 18.30 2,507,931 +0.15(+0.83%)
Mar 26, 2024 18.45 18.46 18.10 18.15 1,732,584 -0.19(-1.04%)
Mar 25, 2024 18.62 18.84 18.31 18.34 3,786,652 -0.23(-1.24%)
Mar 22, 2024 18.75 18.75 18.31 18.57 2,305,224 -0.21(-1.12%)
Mar 21, 2024 19.25 19.27 18.75 18.78 1,370,616 -0.52(-2.69%)
Mar 20, 2024 19.31 19.39 18.95 19.30 2,750,982 +0.20(+1.05%)
Mar 19, 2024 18.94 19.14 18.76 19.10 2,540,958 -0.02(-0.10%)
Mar 18, 2024 19.39 19.39 18.91 19.12 3,061,382 -0.09(-0.47%)
Mar 15, 2024 19.56 19.56 18.87 19.21 6,109,650 -0.39(-1.99%)
Mar 14, 2024 20.16 20.20 19.35 19.60 6,142,291 -1.09(-5.27%)
Mar 13, 2024 20.17 20.88 19.47 20.69 6,835,812 -0.10(-0.48%)
Mar 12, 2024 19.05 21.32 18.65 20.79 15,048,736 +3.29(+18.80%)
Mar 11, 2024 17.23 17.63 17.23 17.50 4,381,711 +0.53(+3.12%)
Mar 08, 2024 16.89 17.23 16.79 16.97 3,495,760 -0.01(-0.06%)
Mar 07, 2024 16.77 17.04 16.43 16.98 3,013,202 +0.20(+1.19%)
Mar 06, 2024 16.13 16.87 16.13 16.78 4,955,679 +0.93(+5.87%)
Mar 05, 2024 15.82 15.95 15.54 15.85 2,614,960 -0.13(-0.81%)
Mar 04, 2024 16.26 16.40 15.93 15.98 3,141,760 -0.36(-2.20%)
Mar 01, 2024 15.88 16.38 15.79 16.34 3,747,135 +0.69(+4.41%)
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.