Skip to main content

Kanzhun Ltd ADR (NQ: BZ )

14.94 -0.09 (-0.60%)
Streaming Delayed Price Updated: 9:44 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 14.19 14.54 14.07 14.47 2,322,203 +0.56(+4.03%)
Jan 31, 2024 13.39 14.22 13.29 13.91 2,925,870 +0.33(+2.43%)
Jan 30, 2024 13.65 13.81 13.47 13.58 1,724,551 -0.42(-3.00%)
Jan 29, 2024 13.94 14.03 13.64 14.00 1,710,387 +0.08(+0.57%)
Jan 26, 2024 13.94 14.25 13.82 13.92 2,068,637 -0.21(-1.49%)
Jan 25, 2024 14.05 14.59 13.91 14.13 3,175,194 +0.19(+1.36%)
Jan 24, 2024 14.02 14.18 13.75 13.94 4,564,189 +0.52(+3.87%)
Jan 23, 2024 13.71 13.71 13.07 13.42 3,719,518 +0.41(+3.15%)
Jan 22, 2024 12.81 13.24 12.57 13.01 4,502,830 -0.41(-3.06%)
Jan 19, 2024 13.71 13.75 13.10 13.42 5,595,531 -0.40(-2.89%)
Jan 18, 2024 13.92 14.19 13.67 13.82 3,051,900 -0.04(-0.29%)
Jan 17, 2024 13.67 14.03 13.58 13.86 3,069,173 -0.44(-3.08%)
Jan 16, 2024 14.80 14.79 14.24 14.30 3,480,862 -0.70(-4.67%)
Jan 12, 2024 15.08 15.19 14.98 15.00 1,718,418 -0.09(-0.60%)
Jan 11, 2024 15.22 15.33 14.87 15.09 3,094,010 +0.20(+1.34%)
Jan 10, 2024 14.98 15.12 14.79 14.89 1,693,967 -0.02(-0.13%)
Jan 09, 2024 14.80 15.15 14.76 14.91 1,915,131 -0.16(-1.06%)
Jan 08, 2024 15.00 15.13 14.91 15.07 3,957,408 -0.16(-1.05%)
Jan 05, 2024 15.45 15.60 15.21 15.23 1,611,177 -0.23(-1.49%)
Jan 04, 2024 15.53 15.62 15.35 15.46 811,635 -0.13(-0.83%)
Jan 03, 2024 15.30 15.69 15.23 15.59 1,159,406 -0.05(-0.32%)
Jan 02, 2024 16.02 16.18 15.52 15.64 2,068,988 -0.97(-5.84%)
Dec 29, 2023 16.32 16.67 16.11 16.61 1,814,970 +0.29(+1.78%)
Dec 28, 2023 16.55 16.73 16.27 16.32 2,699,077 +0.05(+0.31%)
Dec 27, 2023 15.91 16.27 15.79 16.27 2,453,400 +0.51(+3.24%)
Dec 26, 2023 15.96 16.15 15.70 15.76 1,759,092 -0.05(-0.32%)
Dec 22, 2023 15.78 15.88 15.50 15.81 1,905,364 -0.06(-0.38%)
Dec 21, 2023 15.65 16.11 15.59 15.87 2,026,245 +0.02(+0.13%)
Dec 20, 2023 15.75 16.08 15.69 15.85 2,392,725 -0.16(-1.00%)
Dec 19, 2023 15.43 16.13 15.29 16.01 2,096,124 +0.79(+5.19%)
Dec 18, 2023 16.11 16.11 15.20 15.22 2,232,108 -0.80(-4.99%)
Dec 15, 2023 15.98 16.31 15.84 16.02 3,123,761 +0.34(+2.17%)
Dec 14, 2023 15.55 15.85 15.24 15.68 4,241,517 -0.06(-0.38%)
Dec 13, 2023 15.38 15.78 14.97 15.74 5,593,119 +0.40(+2.61%)
Dec 12, 2023 15.27 15.49 15.04 15.34 2,421,557 +0.19(+1.25%)
Dec 11, 2023 15.07 15.25 14.90 15.15 2,732,101 -0.05(-0.33%)
Dec 08, 2023 15.10 15.20 14.96 15.20 4,458,159 -0.04(-0.26%)
Dec 07, 2023 15.30 15.83 15.21 15.24 2,681,837 +0.16(+1.06%)
Dec 06, 2023 14.87 15.29 14.80 15.08 1,929,441 +0.45(+3.08%)
Dec 05, 2023 14.01 14.79 14.00 14.63 2,948,383 +0.52(+3.69%)
Dec 04, 2023 15.68 15.80 13.98 14.11 6,183,757 -1.86(-11.65%)
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.