Skip to main content

Kanzhun Ltd ADR (NQ: BZ )

13.50 +0.92 (+7.31%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 12.77 13.68 12.72 13.50 4,276,801 +0.92(+7.31%)
Nov 27, 2024 12.49 12.73 12.28 12.58 12,449,424 +0.40(+3.28%)
Nov 26, 2024 12.63 12.66 12.16 12.18 4,114,692 -0.46(-3.64%)
Nov 25, 2024 12.59 12.79 12.44 12.64 5,125,954 -0.12(-0.94%)
Nov 22, 2024 12.70 12.92 12.59 12.76 3,918,275 -0.16(-1.24%)
Nov 21, 2024 13.33 13.36 12.66 12.92 4,555,296 -0.52(-3.87%)
Nov 20, 2024 13.84 13.88 13.42 13.44 2,974,515 -0.15(-1.10%)
Nov 19, 2024 13.63 13.74 13.39 13.59 2,430,273 -0.19(-1.38%)
Nov 18, 2024 13.61 13.94 13.41 13.78 3,628,930 +0.34(+2.53%)
Nov 15, 2024 13.79 13.79 13.16 13.44 1,745,477 -0.05(-0.37%)
Nov 14, 2024 13.57 13.70 13.25 13.49 2,885,813 -0.40(-2.88%)
Nov 13, 2024 13.94 14.20 13.68 13.89 5,203,149 +0.10(+0.73%)
Nov 12, 2024 14.04 14.09 13.57 13.79 4,625,853 -0.73(-5.03%)
Nov 11, 2024 15.08 15.10 14.51 14.52 2,811,970 -0.37(-2.48%)
Nov 08, 2024 14.58 15.01 14.50 14.89 4,132,426 -0.44(-2.87%)
Nov 07, 2024 15.31 15.50 14.99 15.33 3,567,072 +0.53(+3.58%)
Nov 06, 2024 14.37 14.97 14.25 14.80 5,052,591 -0.24(-1.60%)
Nov 05, 2024 15.10 15.16 14.87 15.04 2,697,101 +0.28(+1.90%)
Nov 04, 2024 14.72 15.01 14.66 14.76 3,006,109 +0.10(+0.68%)
Nov 01, 2024 14.73 15.01 14.45 14.66 3,884,533 +0.11(+0.76%)
Oct 31, 2024 14.95 14.98 14.42 14.55 2,722,236 -0.40(-2.68%)
Oct 30, 2024 14.87 15.07 14.73 14.95 3,703,429 -0.44(-2.86%)
Oct 29, 2024 15.57 15.86 15.24 15.39 4,238,101 +0.13(+0.85%)
Oct 28, 2024 15.12 15.56 14.94 15.26 2,383,386 +0.37(+2.48%)
Oct 25, 2024 14.57 14.96 14.35 14.89 5,306,299 +0.59(+4.13%)
Oct 24, 2024 14.68 14.79 14.11 14.30 3,245,082 -0.46(-3.12%)
Oct 23, 2024 15.01 15.14 14.72 14.76 1,993,005 -0.16(-1.07%)
Oct 22, 2024 14.80 15.06 14.67 14.92 2,619,745 -0.05(-0.33%)
Oct 21, 2024 14.87 15.18 14.81 14.97 4,048,554 -0.18(-1.19%)
Oct 18, 2024 15.85 15.91 15.07 15.15 2,096,001 +0.26(+1.75%)
Oct 17, 2024 14.82 15.12 14.69 14.89 3,283,267 -0.48(-3.12%)
Oct 16, 2024 15.38 15.60 15.12 15.37 2,388,775 +0.25(+1.65%)
Oct 15, 2024 15.43 15.65 14.79 15.12 6,058,635 -0.98(-6.09%)
Oct 14, 2024 16.45 16.82 16.04 16.10 3,877,348 -0.90(-5.29%)
Oct 11, 2024 16.61 17.18 16.61 17.00 3,167,502 +0.06(+0.35%)
Oct 10, 2024 16.89 17.07 16.66 16.94 2,581,638 +0.17(+1.01%)
Oct 09, 2024 16.64 16.92 16.35 16.77 4,816,323 -0.50(-2.90%)
Oct 08, 2024 17.00 17.40 16.85 17.27 4,105,045 -1.72(-9.06%)
Oct 07, 2024 19.23 19.43 18.27 18.99 7,004,987 -0.20(-1.04%)
Oct 04, 2024 18.94 19.27 18.76 19.19 4,121,099 +0.63(+3.39%)
Oct 03, 2024 17.74 18.76 17.71 18.56 5,575,127 +0.17(+0.92%)
Oct 02, 2024 19.24 19.50 17.94 18.39 9,630,745 +0.35(+1.94%)
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.