Free Trial

Kanzhun (BZ) Stock Chart & Stock Price History

Kanzhun logo
$14.66
+0.11 (+0.76%)
(As of 11/1/2024 ET)

Kanzhun Stock Price Performance

5 Day
Performance
-3.93%
1 Month
Performance
-20.28%
3 Month
Performance
+9.40%
6 Month
Performance
-27.71%
Year-To-Date
Performance
-11.74%
1 Year
Performance
-0.34%
Receive BZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kanzhun and its competitors with MarketBeat's FREE daily newsletter

BZ Stock Chart for Saturday, November, 2, 2024

Kanzhun Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$14.55$14.66
+0.76%
$14.85$14.453.88 million shs$5.58 billion
10/31/2024$14.95$14.55
-2.68%
$14.98$14.422.72 million shs$5.54 billion
10/30/2024$15.39$14.95
-2.86%
$15.08$14.733.49 million shs$5.69 billion
10/29/2024$15.26$15.39
+0.85%
$15.86$15.244.24 million shs$5.86 billion
10/28/2024$14.89$15.26
+2.48%
$15.57$14.942.38 million shs$5.81 billion
10/25/2024$14.30$14.89
+4.13%
$14.97$14.355.30 million shs$5.67 billion
10/24/2024$14.76$14.30
-3.12%
$14.80$14.113.25 million shs$5.44 billion
10/23/2024$14.92$14.76
-1.07%
$15.14$14.721.99 million shs$5.62 billion
10/22/2024$14.97$14.92
-0.33%
$15.06$14.672.39 million shs$5.68 billion
10/21/2024$15.15$14.97
-1.19%
$15.18$14.814.05 million shs$5.70 billion
10/18/2024$14.89$15.15
+1.75%
$15.91$15.071.77 million shs$5.76 billion
10/17/2024$15.37$14.89
-3.12%
$15.12$14.693.28 million shs$5.67 billion
10/16/2024$15.12$15.37
+1.65%
$15.60$15.132.01 million shs$5.85 billion
10/15/2024$16.10$15.12
-6.09%
$15.65$14.795.83 million shs$5.75 billion
10/14/2024$17.00$16.10
-5.29%
$16.82$16.043.87 million shs$6.13 billion
10/11/2024$16.94$17.00
+0.35%
$17.18$16.612.33 million shs$6.47 billion
10/10/2024$16.77$16.94
+1.01%
$17.07$16.662.58 million shs$6.45 billion
10/09/2024$17.27$16.77
-2.90%
$16.92$16.354.82 million shs$6.38 billion
10/08/2024$18.99$17.27
-9.06%
$17.40$16.854.10 million shs$6.57 billion
10/07/2024$19.19$18.99
-1.04%
$19.42$18.287.00 million shs$7.23 billion
10/04/2024$18.56$19.19
+3.39%
$19.27$18.763.86 million shs$7.30 billion
10/03/2024$18.39$18.56
+0.92%
$18.76$17.715.43 million shs$7.06 billion
10/02/2024$18.04$18.39
+1.94%
$19.50$17.949.63 million shs$7.00 billion
10/01/2024$17.36$18.04
+3.92%
$18.15$17.146.77 million shs$6.86 billion
09/30/2024$17.18$17.36
+1.05%
$19.16$17.3113.50 million shs$6.60 billion
09/27/2024$16.12$17.18
+6.58%
$17.38$16.6812.60 million shs$6.54 billion
09/26/2024$14.27$16.12
+12.96%
$16.65$15.8020.83 million shs$6.13 billion
09/25/2024$15.19$14.27
-6.06%
$14.96$14.177.33 million shs$5.43 billion
09/24/2024$12.73$15.19
+19.32%
$15.26$13.7510.06 million shs$5.78 billion
09/23/2024$12.55$12.73
+1.43%
$12.90$12.512.85 million shs$4.84 billion
09/20/2024$12.99$12.55
-3.39%
$13.16$12.524.09 million shs$4.77 billion
09/19/2024$12.10$12.99
+7.36%
$13.06$12.414.00 million shs$4.94 billion
09/18/2024$12.44$12.10
-2.73%
$12.53$12.061.57 million shs$4.60 billion
09/17/2024$12.25$12.44
+1.55%
$12.58$12.285.72 million shs$4.73 billion
09/16/2024$12.16$12.25
+0.74%
$12.30$12.071.67 million shs$4.66 billion
09/13/2024$12.12$12.16
+0.33%
$12.24$11.863.30 million shs$4.63 billion
09/12/2024$12.00$12.12
+1.00%
$12.27$11.882.72 million shs$4.61 billion
09/11/2024$12.10$12.00
-0.83%
$12.11$11.813.20 million shs$4.57 billion
09/10/2024$12.23$12.10
-1.06%
$12.42$12.043.79 million shs$4.61 billion
09/09/2024$12.47$12.23
-1.92%
$12.54$12.173.66 million shs$4.66 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$12.36$12.47
+0.89%
$12.52$12.185.67 million shs$4.74 billion
09/05/2024$12.16$12.36
+1.64%
$12.37$11.996.77 million shs$4.70 billion
09/04/2024$12.24$12.16
-0.65%
$12.29$11.853.57 million shs$4.63 billion
09/03/2024$12.46$12.24
-1.77%
$12.40$11.886.95 million shs$4.66 billion
09/02/2024$12.46$12.46$12.58$11.897.84 million shs$4.74 billion
08/30/2024$12.32$12.46
+1.14%
$12.58$11.897.84 million shs$4.74 billion
08/29/2024$10.95$12.32
+12.51%
$12.37$11.489.16 million shs$4.69 billion
08/28/2024$13.94$10.95
-21.45%
$13.82$10.5715.86 million shs$4.17 billion
08/27/2024$14.12$13.94
-1.27%
$14.22$13.812.50 million shs$5.30 billion
08/26/2024$14.18$14.12
-0.42%
$14.13$13.532.06 million shs$5.37 billion
08/23/2024$14.16$14.18
+0.14%
$14.52$14.172.65 million shs$5.40 billion
08/22/2024$14.48$14.16
-2.21%
$14.40$14.072.44 million shs$5.39 billion
08/21/2024$13.93$14.48
+3.95%
$14.53$13.922.44 million shs$5.51 billion
08/20/2024$14.77$13.93
-5.69%
$14.49$13.782.70 million shs$5.30 billion
08/19/2024$14.60$14.77
+1.16%
$14.88$14.561.79 million shs$5.62 billion
08/16/2024$14.10$14.60
+3.55%
$14.68$13.943.05 million shs$5.55 billion
08/15/2024$13.64$14.10
+3.37%
$14.23$13.694.39 million shs$5.36 billion
08/14/2024$14.24$13.64
-4.21%
$14.19$13.434.18 million shs$5.19 billion
08/13/2024$14.08$14.24
+1.14%
$14.45$13.873.07 million shs$5.42 billion
08/12/2024$13.91$14.08
+1.22%
$14.09$13.613.31 million shs$5.36 billion
08/09/2024$13.76$13.91
+1.09%
$14.08$13.762.09 million shs$5.29 billion
08/08/2024$13.53$13.76
+1.70%
$13.88$13.483.17 million shs$5.24 billion
08/07/2024$13.77$13.53
-1.74%
$14.36$13.465.12 million shs$5.15 billion
08/06/2024$13.29$13.77
+3.61%
$13.84$13.213.70 million shs$5.24 billion
08/05/2024$13.40$13.29
-0.82%
$13.66$12.773.18 million shs$5.06 billion
08/02/2024$13.55$13.40
-1.11%
$13.41$13.004.73 million shs$5.10 billion
08/01/2024$13.58$13.55
-0.22%
$13.74$13.253.44 million shs$5.16 billion


This page (NASDAQ:BZ) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners