BZ Quote, Trading Chart, KANZHUN LIMITED

home / stock / bz / bz quote

Stock Information
Company Name: KANZHUN LIMITED
Stock Symbol: BZ
Market: NASDAQ
Website: zhipin.com
Menu
BZ BZ Quote BZ Short BZ News BZ Articles BZ Message Board
Get BZ Alerts

News, Short Squeeze, Breakout and More Instantly...
BZ Quote
Last:$18.4
Change Percent:-0.54%
Open:$18.72
Previous Close:$18.4
High:$18.72
Low:$18.265
Volume:2,747,910
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BZ Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$18.72
Close:$18.4
High:$18.72
Low:$18.265
Volume:2,747,910
Date:2024-07-01
Open:$19.02
Close:$18.62
High:$19.13
Low:$18.485
Volume:3,264,626
Date:2024-06-28
Open:$19.19
Close:$18.81
High:$19.19
Low:$18.635
Volume:4,101,208
Date:2024-06-27
Open:$19.06
Close:$19.25
High:$19.41
Low:$18.88
Volume:2,431,350
Date:2024-06-26
Open:$19.33
Close:$19.51
High:$19.605
Low:$19.1
Volume:1,803,565
Date:2024-06-25
Open:$19.75
Close:$19.34
High:$20.15
Low:$19.26
Volume:2,091,744
Date:2024-06-24
Open:$19.79
Close:$20.12
High:$20.37
Low:$19.68
Volume:2,145,960
Date:2024-06-21
Open:$20.61
Close:$20
High:$20.69
Low:$19.89
Volume:3,629,260
Date:2024-06-20
Open:$20.4
Close:$20.77
High:$20.89
Low:$20.4
Volume:2,747,393
Date:2024-06-19
Open:$20.34
Close:$20.47
High:$20.48
Low:$20.14
Volume:3,071,757
Date:2024-06-18
Open:$20.34
Close:$20.47
High:$20.48
Low:$20.14
Volume:3,071,757
Date:2024-06-17
Open:$20.2
Close:$20.34
High:$20.5225
Low:$20.015
Volume:2,735,053
Date:2024-06-14
Open:$20.14
Close:$20.28
High:$20.48
Low:$19.912
Volume:7,850,177
Date:2024-06-13
Open:$20.16
Close:$20.25
High:$20.77
Low:$20.04
Volume:1,997,745
Date:2024-06-12
Open:$20.58
Close:$19.95
High:$20.71
Low:$19.68
Volume:4,654,527
Date:2024-06-11
Open:$21.35
Close:$20.49
High:$21.35
Low:$20.41
Volume:4,984,611
Date:2024-06-10
Open:$21.32
Close:$21.35
High:$21.46
Low:$20.94
Volume:1,234,842
Date:2024-06-07
Open:$21.74
Close:$21.42
High:$21.925
Low:$21.32
Volume:3,110,737
Date:2024-06-06
Open:$21.6
Close:$21.93
High:$21.99
Low:$21.33
Volume:3,270,150
Date:2024-06-05
Open:$21.2
Close:$21.53
High:$21.565
Low:$21.18
Volume:2,091,873