BZ - Kanzhun Ltd
14.09
-0.120 -0.852%
Share volume: 2,681,438
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$14.21
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $14.04 | $14.04 | $14.31 | $14.31 | $14.00 | $14.00 | $14.09 | $14.09 | 2,681,438 | $2,681,438.00 |
| 04-17-2026 | $14.48 | $14.48 | $14.60 | $14.60 | $14.15 | $14.15 | $14.21 | $14.21 | 4,054,050 | $4,054,050.00 |
| 04-16-2026 | $14.46 | $14.46 | $14.71 | $14.71 | $14.33 | $14.33 | $14.35 | $14.35 | 3,591,716 | $3,591,716.00 |
| 04-15-2026 | $13.79 | $13.79 | $14.38 | $14.38 | $13.55 | $13.55 | $14.23 | $14.23 | 4,929,295 | $4,929,295.00 |
| 04-14-2026 | $13.30 | $13.30 | $13.74 | $13.74 | $13.30 | $13.30 | $13.50 | $13.50 | 3,090,906 | $3,090,906.00 |
| 04-13-2026 | $12.90 | $12.90 | $13.22 | $13.22 | $12.85 | $12.85 | $13.17 | $13.17 | 2,653,875 | $2,653,875.00 |
| 04-10-2026 | $13.20 | $13.20 | $13.27 | $13.27 | $13.00 | $13.00 | $13.05 | $13.05 | 2,195,224 | $2,195,224.00 |
| 04-09-2026 | $13.30 | $13.30 | $13.37 | $13.37 | $13.10 | $13.10 | $13.13 | $13.13 | 2,865,136 | $2,865,136.00 |
| 04-08-2026 | $13.80 | $13.80 | $13.91 | $13.91 | $13.47 | $13.47 | $13.49 | $13.49 | 2,657,361 | $2,657,361.00 |
| 04-07-2026 | $13.45 | $13.45 | $13.47 | $13.47 | $13.08 | $13.08 | $13.16 | $13.16 | 4,691,866 | $4,691,866.00 |