Kanzhun Ltd ADR (NQ: BZ )

21.27 -0.17 (-0.79%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 22.25 22.25 21.26 21.44 3,614,074 -0.92(-4.11%)
May 22, 2024 22.12 22.74 21.97 22.36 3,921,321 +0.38(+1.73%)
May 21, 2024 21.72 22.68 21.52 21.98 5,493,712 -0.65(-2.87%)
May 20, 2024 22.01 22.64 21.91 22.63 4,695,529 +0.46(+2.07%)
May 17, 2024 22.07 22.48 21.88 22.17 3,502,973 +0.05(+0.23%)
May 16, 2024 21.65 22.16 21.39 22.12 5,342,743 +0.48(+2.22%)
May 15, 2024 21.44 21.68 20.96 21.64 8,012,108 +0.32(+1.50%)
May 14, 2024 20.97 21.38 20.77 21.32 5,696,444 +0.45(+2.16%)
May 13, 2024 21.02 21.28 20.75 20.87 4,746,897 +0.11(+0.53%)
May 10, 2024 20.34 20.89 20.23 20.76 3,392,399 +0.39(+1.91%)
May 09, 2024 20.36 20.63 19.83 20.37 5,614,510 +0.32(+1.60%)
May 08, 2024 19.93 20.14 19.84 20.05 3,043,051 -0.11(-0.55%)
May 07, 2024 20.05 20.22 19.75 20.16 3,218,873 -0.10(-0.49%)
May 06, 2024 20.60 20.74 20.01 20.26 7,664,375 -0.14(-0.69%)
May 03, 2024 20.46 20.57 20.02 20.40 4,281,708 +0.12(+0.59%)
May 02, 2024 20.03 20.60 19.89 20.28 5,298,365 +0.76(+3.89%)
May 01, 2024 19.60 20.01 19.52 19.52 2,288,540 -0.27(-1.36%)
Apr 30, 2024 19.99 20.23 19.52 19.79 5,288,171 -0.41(-2.03%)
Apr 29, 2024 20.00 20.29 19.43 20.20 5,112,016 +0.11(+0.55%)
Apr 26, 2024 19.99 20.28 19.89 20.09 4,891,018 +0.49(+2.50%)
Apr 25, 2024 18.81 19.70 18.69 19.60 2,063,102 +0.47(+2.46%)
Apr 24, 2024 19.21 19.35 18.86 19.13 3,858,933 +0.36(+1.92%)
Apr 23, 2024 18.35 18.89 18.33 18.77 5,960,809 +0.49(+2.68%)
Apr 22, 2024 18.10 18.39 18.01 18.28 3,083,407 +0.44(+2.47%)
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 17.87 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%)
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.