Kanzhun Ltd ADR (BZ) Historical Stock Data
21.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZ is up 0.40% a day on average. There have been 20 days where Kanzhun Ltd ADR closed green and 10 days where BZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 20.93 | 21.02 | ↑$0.09 (0.43%) | 20.93 | 21.20 | 525.83K |
| 2025-12-23 | 20.99 | 21.02 | ↑$0.03 (0.14%) | 20.87 | 21.20 | 0.96M |
| 2025-12-22 | 20.82 | 21.03 | ↑$0.21 (1.01%) | 20.82 | 21.16 | 1.54M |
| 2025-12-19 | 21.43 | 20.82 | ↓$0.61 (-2.85%) | 20.71 | 21.66 | 4.91M |
| 2025-12-18 | 20.68 | 21.37 | ↑$0.69 (3.34%) | 20.68 | 21.50 | 3.05M |
| 2025-12-17 | 20.24 | 20.31 | ↑$0.07 (0.35%) | 20.13 | 20.55 | 2.13M |
| 2025-12-16 | 19.97 | 20.20 | ↑$0.23 (1.15%) | 19.97 | 20.53 | 2.04M |
| 2025-12-15 | 19.96 | 20.03 | ↑$0.07 (0.35%) | 19.52 | 20.14 | 3.78M |
| 2025-12-12 | 20.40 | 19.96 | ↓$0.44 (-2.16%) | 19.82 | 20.48 | 6.02M |
| 2025-12-11 | 20.76 | 20.26 | ↓$0.50 (-2.41%) | 20.00 | 20.92 | 2.99M |
| 2025-12-10 | 21.30 | 20.96 | ↓$0.34 (-1.60%) | 20.89 | 21.33 | 1.05M |
| 2025-12-09 | 21.17 | 21.29 | ↑$0.12 (0.57%) | 20.73 | 21.59 | 2.06M |
| 2025-12-08 | 21.63 | 21.41 | ↓$0.22 (-1.02%) | 21.24 | 21.82 | 2.57M |
| 2025-12-05 | 21.07 | 21.77 | ↑$0.70 (3.32%) | 20.92 | 21.84 | 3.60M |
| 2025-12-04 | 21.55 | 21.07 | ↓$0.48 (-2.23%) | 20.92 | 21.65 | 2.11M |
| 2025-12-03 | 21.86 | 21.63 | ↓$0.23 (-1.05%) | 21.54 | 22.12 | 1.91M |
| 2025-12-02 | 22.31 | 22.02 | ↓$0.29 (-1.30%) | 21.76 | 22.33 | 2.97M |
| 2025-12-01 | 22.10 | 22.30 | ↑$0.20 (0.90%) | 21.54 | 22.49 | 2.41M |
| 2025-11-28 | 22.00 | 22.10 | ↑$0.10 (0.45%) | 21.84 | 22.34 | 1.57M |
| 2025-11-26 | 21.80 | 21.92 | ↑$0.12 (0.55%) | 21.58 | 22.16 | 2.32M |
| 2025-11-25 | 20.98 | 21.75 | ↑$0.77 (3.67%) | 20.96 | 21.83 | 3.79M |
| 2025-11-24 | 20.56 | 21.00 | ↑$0.44 (2.14%) | 20.35 | 21.07 | 4.61M |
| 2025-11-21 | 20.35 | 20.44 | ↑$0.09 (0.44%) | 20.15 | 20.57 | 3.23M |
| 2025-11-20 | 20.92 | 20.38 | ↓$0.54 (-2.58%) | 20.27 | 21.15 | 3.22M |
| 2025-11-19 | 20.76 | 21.00 | ↑$0.24 (1.16%) | 20.31 | 21.02 | 4.95M |
| 2025-11-18 | 19.15 | 20.79 | ↑$1.65 (8.59%) | 19.02 | 21.01 | 4.49M |
| 2025-11-17 | 20.38 | 20.52 | ↑$0.14 (0.69%) | 20.27 | 21.01 | 2.44M |
| 2025-11-14 | 20.38 | 20.56 | ↑$0.18 (0.88%) | 20.33 | 21.16 | 2.36M |
| 2025-11-13 | 21.30 | 20.88 | ↓$0.42 (-1.97%) | 20.84 | 21.54 | 2.81M |
| 2025-11-12 | 21.15 | 21.34 | ↑$0.19 (0.90%) | 20.69 | 21.35 | 2.76M |
Create an account or log in to view more rows.
$BZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BZ why spike ?
$BZ added
$BZ where’s the WSB guys at? Still sleeping?
$BZ the greatest stock of all time
will not bow to the shorts
oh yeah
$BZ If options never existed
what do you think this stock would be trading at?
$BZ i'm out of slaps for the day
$BZ good support.....
$BZ bought more
$BZ Mindset is key