BZ

Kanzhun Historical Data

Company Name Stock Ticker Symbol Market Type
Kanzhun Ltd BZ NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 20.21 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.21
more quote information »

BZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 20.21 0.27 1.35% 19.89 20.62 19.67 1,864,153
Aug 05 2022 19.94 -1.40 -6.56% 20.69 20.83 19.81 3,067,618
Aug 04 2022 21.34 0.34 1.62% 20.72 21.64 20.66 3,056,047
Aug 03 2022 21.00 -1.39 -6.21% 20.35 21.07 19.52 9,431,770
Aug 02 2022 22.39 0.66 3.04% 21.14 22.94 20.97 4,013,833
Aug 01 2022 21.73 -1.78 -7.57% 22.67 22.865 21.33 2,857,227
Jul 29 2022 23.51 -0.90 -3.69% 23.30 23.87 22.55 2,504,225
Jul 28 2022 24.41 -0.17 -0.69% 24.05 24.45 22.82 1,427,609
Jul 27 2022 24.58 0.70 2.93% 24.37 24.73 23.45 1,544,173
Jul 26 2022 23.88 -0.26 -1.08% 24.40 24.50 23.70 1,341,050
Jul 25 2022 24.14 0.56 2.37% 23.86 24.33 23.30 1,693,511
Jul 22 2022 23.58 -1.40 -5.6% 24.53 24.89 23.06 2,786,006
Jul 21 2022 24.98 -0.01 -0.04% 24.89 25.89 24.74 1,484,543
Jul 20 2022 24.99 0.40 1.63% 24.35 25.66 24.35 1,851,360
Jul 19 2022 24.59 0.09 0.37% 24.55 24.73 22.81 2,360,535
Jul 18 2022 24.50 0.69 2.9% 24.40 25.18 23.43 1,766,099
Jul 15 2022 23.81 -0.43 -1.77% 23.80 23.98 23.02 1,561,720
Jul 14 2022 24.24 -0.35 -1.42% 24.36 25.29 24.03 1,862,250
Jul 13 2022 24.59 0.20 0.82% 23.79 24.82 23.21 2,667,997
Jul 12 2022 24.39 -0.59 -2.36% 24.69 25.40 23.97 2,991,572
Jul 11 2022 24.98 -1.36 -5.16% 25.32 25.95 24.89 1,930,558
See More Historical Prices »


Your Recent History
NASDAQ
BZ
Kanzhun
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now