Kanzhun Ltd ADR (BZ) Historical Stock Data
20.40 ↑0.12 (0.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BZ is up 0.08% a day on average. There have been 14 days where Kanzhun Ltd ADR closed green and 16 days where BZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.46 | 20.40 | ↓$0.06 (-0.29%) | 20.02 | 20.58 | 4.28M |
| 2024-05-02 | 20.03 | 20.28 | ↑$0.25 (1.25%) | 19.90 | 20.60 | 5.30M |
| 2024-05-01 | 19.60 | 19.53 | ↓$0.07 (-0.36%) | 19.52 | 20.01 | 2.29M |
| 2024-04-30 | 19.99 | 19.79 | ↓$0.20 (-1.00%) | 19.52 | 20.23 | 5.29M |
| 2024-04-29 | 20.00 | 20.20 | ↑$0.20 (1.00%) | 19.44 | 20.29 | 5.11M |
| 2024-04-26 | 19.99 | 20.09 | ↑$0.10 (0.50%) | 19.90 | 20.28 | 4.89M |
| 2024-04-25 | 18.81 | 19.60 | ↑$0.79 (4.20%) | 18.69 | 19.70 | 2.06M |
| 2024-04-24 | 19.21 | 19.13 | ↓$0.08 (-0.42%) | 18.86 | 19.35 | 3.86M |
| 2024-04-23 | 18.35 | 18.77 | ↑$0.42 (2.29%) | 18.33 | 18.89 | 5.96M |
| 2024-04-22 | 18.10 | 18.28 | ↑$0.18 (0.99%) | 18.01 | 18.39 | 3.08M |
| 2024-04-19 | 17.83 | 17.84 | ↑$0.01 (0.06%) | 17.68 | 17.98 | 1.90M |
| 2024-04-18 | 18.24 | 17.84 | ↓$0.40 (-2.19%) | 17.75 | 18.30 | 2.17M |
| 2024-04-17 | 18.18 | 18.11 | ↓$0.07 (-0.39%) | 18.05 | 18.44 | 2M |
| 2024-04-16 | 18.27 | 18.06 | ↓$0.21 (-1.15%) | 17.80 | 18.27 | 2.65M |
| 2024-04-15 | 18.79 | 18.35 | ↓$0.44 (-2.34%) | 18.30 | 19.15 | 3.11M |
| 2024-04-12 | 19.15 | 18.74 | ↓$0.41 (-2.14%) | 18.68 | 19.26 | 2.99M |
| 2024-04-11 | 19.06 | 19.24 | ↑$0.18 (0.94%) | 18.85 | 19.33 | 11.22M |
| 2024-04-10 | 19.48 | 19.59 | ↑$0.11 (0.56%) | 19.19 | 19.79 | 3.05M |
| 2024-04-09 | 19.63 | 19.60 | ↓$0.03 (-0.15%) | 19.42 | 19.92 | 3.94M |
| 2024-04-08 | 19.46 | 19.55 | ↑$0.09 (0.46%) | 19.34 | 20.19 | 4.57M |
| 2024-04-05 | 18.86 | 19.12 | ↑$0.26 (1.38%) | 18.81 | 19.56 | 5.35M |
| 2024-04-04 | 19.11 | 19.05 | ↓$0.06 (-0.31%) | 18.93 | 19.34 | 5.21M |
| 2024-04-03 | 18.59 | 19.01 | ↑$0.42 (2.26%) | 18.10 | 19.11 | 4.03M |
| 2024-04-02 | 18.57 | 18.55 | ↓$0.02 (-0.11%) | 18.30 | 18.83 | 3.71M |
| 2024-04-01 | 17.71 | 18.42 | ↑$0.71 (4.01%) | 17.66 | 18.48 | 3.79M |
| 2024-03-28 | 18.28 | 17.53 | ↓$0.75 (-4.10%) | 17.49 | 18.30 | 3.34M |
| 2024-03-27 | 18.00 | 18.30 | ↑$0.30 (1.67%) | 17.86 | 18.35 | 2.51M |
| 2024-03-26 | 18.45 | 18.15 | ↓$0.30 (-1.63%) | 18.10 | 18.46 | 1.73M |
| 2024-03-25 | 18.62 | 18.34 | ↓$0.28 (-1.50%) | 18.31 | 18.84 | 3.79M |
| 2024-03-22 | 18.75 | 18.57 | ↓$0.18 (-0.96%) | 18.31 | 18.75 | 2.31M |
Create an account or log in to view more rows.
$BZ There is nothing wrong with a decent pullback
$BZ Price target here?
$BZ Take it Bears !
$BZ bought more
$BZ This may be your last opportunity to buy on the cheap??
$BZ love this stock!!!!
$BZ Price target here?
$BZ HERE WE GO
$BZ HOLDING LONG AND STRONG!!!
$BZ shorters eat my shit