BZ - Kanzhun Ltd
15.54
-0.330 -2.124%
Share volume: 3,213,351
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$15.87
-0.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.83 | $15.83 | $15.92 | $15.92 | $15.42 | $15.42 | $15.54 | $15.54 | 3,213,351 | $3,213,351.00 |
| 03-04-2026 | $15.84 | $15.84 | $15.98 | $15.98 | $15.68 | $15.68 | $15.87 | $15.87 | 4,878,780 | $4,878,780.00 |
| 03-03-2026 | $15.95 | $15.95 | $16.04 | $16.04 | $15.62 | $15.62 | $15.91 | $15.91 | 3,356,064 | $3,356,064.00 |
| 03-02-2026 | $15.71 | $15.71 | $16.35 | $16.35 | $15.62 | $15.62 | $16.18 | $16.18 | 3,221,483 | $3,221,483.00 |
| 02-27-2026 | $16.26 | $16.26 | $16.38 | $16.38 | $16.01 | $16.01 | $16.08 | $16.08 | 3,761,239 | $3,761,239.00 |
| 02-26-2026 | $16.23 | $16.23 | $16.63 | $16.63 | $16.00 | $16.00 | $16.32 | $16.32 | 3,487,831 | $3,487,831.00 |
| 02-25-2026 | $16.51 | $16.51 | $16.61 | $16.61 | $16.15 | $16.15 | $16.24 | $16.24 | 3,867,687 | $3,867,687.00 |
| 02-24-2026 | $16.26 | $16.26 | $16.45 | $16.45 | $16.01 | $16.01 | $16.35 | $16.35 | 5,554,381 | $5,554,381.00 |
| 02-23-2026 | $17.42 | $17.42 | $17.59 | $17.59 | $16.26 | $16.26 | $16.30 | $16.30 | 4,269,506 | $4,269,506.00 |
| 02-20-2026 | $17.09 | $17.09 | $17.71 | $17.71 | $17.03 | $17.03 | $17.48 | $17.48 | 2,091,907 | $2,091,907.00 |