KANZHUN LIMITED - American Depository Shares (BZ)

14.79
-0.02 (-0.10%)
NASDAQ · Last Trade: Oct 1st, 12:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KANZHUN LIMITED - American Depository Shares (BZ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202614.2014.8214.1414.807,066,35214.80
9/29/202614.2714.3414.0014.175,250,94914.17
9/28/202613.7714.2913.6814.187,000,91714.18
9/25/202614.2514.2914.0314.113,675,85213.60
9/24/202614.3214.5614.0314.226,636,85913.71
9/23/202614.6614.7314.3514.414,551,88813.89
9/22/202614.4914.8514.3614.8211,419,69414.28
9/21/202614.5714.5714.2214.4411,012,84513.92
9/18/202614.8215.0414.7714.806,229,85314.27
9/17/202615.0115.0514.7514.845,490,56014.30
9/16/202615.1515.2214.8215.016,973,16914.47
9/15/202615.3115.4514.9915.049,328,79014.49
9/14/202616.0316.0315.2915.4543,540,73114.89
9/11/202616.3816.9916.3816.447,305,35915.85
9/10/202616.1316.6116.0316.419,462,31715.82
9/09/202616.6216.7315.9616.078,001,87115.49
9/08/202616.8017.1616.5816.628,041,06616.02
9/04/202616.9117.0916.8416.924,552,83916.31
9/03/202617.3117.3916.8016.846,047,64516.23
9/02/202617.6517.7817.2817.305,386,51016.67
9/01/202617.2917.6917.1117.559,546,31016.92
8/31/202617.7017.7517.2717.366,632,46816.73
8/28/202618.1518.2017.6417.809,719,77517.16
8/27/202618.5018.7117.8618.0011,941,79817.35
8/26/202616.7719.3416.6218.8425,678,52518.16
8/25/202615.2816.4615.2116.2914,348,27315.70
8/24/202615.9516.1415.0715.445,020,50714.88
8/21/202615.8516.0215.6215.954,753,25415.37
8/20/202615.8815.9615.5215.785,859,72615.21
8/19/202615.8016.1315.5516.086,520,43415.50
8/18/202615.7115.9615.5815.805,584,69515.23
8/17/202615.5815.8015.3215.553,376,68614.99
8/14/202615.5015.5614.8015.515,238,08214.95
8/13/202616.0616.0615.2615.425,552,45014.86
8/12/202616.5116.6115.8916.094,204,58615.51
8/11/202616.9316.9316.3016.753,889,26316.14
8/10/202616.5017.4716.4517.464,416,24816.83
8/07/202616.2016.5916.1316.471,762,68715.87
8/06/202615.8916.1415.8616.092,870,73115.51
8/05/202616.5716.6316.1816.192,032,27315.60
8/04/202616.2716.6216.1516.451,814,14215.86
8/03/202616.4316.6015.9916.462,177,03015.87
7/31/202616.1816.4215.9016.283,786,51115.69
7/30/202616.2116.4115.8916.402,398,58215.81
7/29/202616.0816.4716.0616.103,166,40915.52
7/28/202615.5615.9015.4615.825,672,91715.25
7/27/202615.7315.9015.1415.735,030,59415.16
7/24/202615.3015.5415.1315.421,943,87714.86
7/23/202615.4615.5615.1115.252,914,62814.70
7/22/202615.7815.8015.2115.402,543,54814.84
7/21/202615.8015.8915.6215.783,388,58215.21
7/20/202615.1215.6914.9815.593,027,82515.03
7/17/202614.8314.9814.6214.912,319,77214.37
7/16/202615.0015.2414.8115.152,848,63514.60
7/15/202614.4215.2914.3014.903,704,28814.36
7/14/202614.2314.3614.0314.232,268,99513.72
7/13/202613.8614.3013.8314.282,081,97613.76
7/10/202614.3814.7013.7613.761,763,52513.26
7/09/202614.2314.3614.0914.263,719,28713.74
7/08/202614.2014.4714.0514.293,431,45513.77
7/07/202613.6914.1513.6714.024,366,73413.51
7/06/202613.2313.6913.1813.673,859,73413.18
7/02/202613.4113.4512.9813.002,268,34812.53
7/01/202613.0213.5312.9113.482,652,74712.99