Kanzhun Ltd ADR (NQ: BZ )

14.48 -0.46 (-3.11%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 14.87 15.07 14.73 14.95 3,703,429 -0.44(-2.86%)
Oct 29, 2024 15.57 15.86 15.24 15.39 4,238,101 +0.13(+0.85%)
Oct 28, 2024 15.12 15.56 14.94 15.26 2,383,386 +0.37(+2.48%)
Oct 25, 2024 14.57 14.96 14.35 14.89 5,306,299 +0.59(+4.13%)
Oct 24, 2024 14.68 14.79 14.11 14.30 3,245,082 -0.46(-3.12%)
Oct 23, 2024 15.01 15.14 14.72 14.76 1,993,005 -0.16(-1.07%)
Oct 22, 2024 14.80 15.06 14.67 14.92 2,619,745 -0.05(-0.33%)
Oct 21, 2024 14.87 15.18 14.81 14.97 4,048,554 -0.18(-1.19%)
Oct 18, 2024 15.85 15.91 15.07 15.15 2,096,001 +0.26(+1.75%)
Oct 17, 2024 14.82 15.12 14.69 14.89 3,283,267 -0.48(-3.12%)
Oct 16, 2024 15.38 15.60 15.12 15.37 2,388,775 +0.25(+1.65%)
Oct 15, 2024 15.43 15.65 14.79 15.12 6,058,635 -0.98(-6.09%)
Oct 14, 2024 16.45 16.82 16.04 16.10 3,877,348 -0.90(-5.29%)
Oct 11, 2024 16.61 17.18 16.61 17.00 3,167,502 +0.06(+0.35%)
Oct 10, 2024 16.89 17.07 16.66 16.94 2,581,638 +0.17(+1.01%)
Oct 09, 2024 16.64 16.92 16.35 16.77 4,816,323 -0.50(-2.90%)
Oct 08, 2024 17.00 17.40 16.85 17.27 4,105,045 -1.72(-9.06%)
Oct 07, 2024 19.23 19.43 18.27 18.99 7,004,987 -0.20(-1.04%)
Oct 04, 2024 18.94 19.27 18.76 19.19 4,121,099 +0.63(+3.39%)
Oct 03, 2024 17.74 18.76 17.71 18.56 5,575,127 +0.17(+0.92%)
Oct 02, 2024 19.24 19.50 17.94 18.39 9,630,745 +0.35(+1.94%)
Oct 01, 2024 17.62 18.15 17.14 18.04 6,770,609 +0.68(+3.92%)
Sep 30, 2024 19.00 19.16 17.31 17.36 13,506,753 +0.17(+0.99%)
Sep 27, 2024 16.77 17.39 16.67 17.19 12,598,261 +1.07(+6.64%)
Sep 26, 2024 16.40 16.65 15.80 16.12 21,972,764 +1.85(+12.96%)
Sep 25, 2024 14.81 14.96 14.16 14.27 7,831,777 -0.92(-6.06%)
Sep 24, 2024 13.80 15.26 13.75 15.19 10,056,936 +2.46(+19.32%)
Sep 23, 2024 12.57 12.90 12.51 12.73 2,849,686 +0.18(+1.43%)
Sep 20, 2024 13.11 13.16 12.52 12.55 5,747,137 -0.44(-3.39%)
Sep 19, 2024 12.68 13.05 12.41 12.99 3,997,747 +0.89(+7.36%)
Sep 18, 2024 12.46 12.53 12.05 12.10 1,574,467 -0.34(-2.73%)
Sep 17, 2024 12.46 12.58 12.28 12.44 5,716,267 +0.19(+1.55%)
Sep 16, 2024 12.28 12.30 12.07 12.25 2,740,412 +0.09(+0.74%)
Sep 13, 2024 12.06 12.24 11.86 12.16 3,297,656 +0.04(+0.33%)
Sep 12, 2024 12.12 12.27 11.88 12.12 3,518,892 +0.12(+1.00%)
Sep 11, 2024 12.00 12.11 11.80 12.00 3,794,468 -0.10(-0.83%)
Sep 10, 2024 12.31 12.42 12.04 12.10 3,792,381 -0.13(-1.06%)
Sep 09, 2024 12.50 12.54 12.17 12.23 3,664,292 -0.24(-1.92%)
Sep 06, 2024 12.27 12.52 12.18 12.47 5,667,827 +0.11(+0.89%)
Sep 05, 2024 12.15 12.37 11.99 12.36 6,774,091 +0.20(+1.64%)
Sep 04, 2024 12.25 12.29 11.85 12.16 3,569,995 -0.08(-0.65%)
Sep 03, 2024 12.32 12.40 11.88 12.24 6,947,707 -0.22(-1.77%)
Aug 30, 2024 12.41 12.58 11.88 12.46 7,839,409 +0.14(+1.14%)
Aug 29, 2024 11.81 12.37 11.48 12.32 9,155,022 +1.37(+12.51%)
Aug 28, 2024 13.77 13.82 10.57 10.95 15,902,693 -2.99(-21.45%)
Aug 27, 2024 14.22 14.22 13.81 13.94 2,533,614 -0.18(-1.27%)
Aug 26, 2024 13.86 14.13 13.53 14.12 2,060,982 -0.06(-0.42%)
Aug 23, 2024 14.35 14.52 14.16 14.18 2,645,582 +0.02(+0.14%)
Aug 22, 2024 14.34 14.40 14.07 14.16 2,437,025 -0.32(-2.21%)
Aug 21, 2024 14.03 14.53 13.91 14.48 2,877,868 +0.55(+3.95%)
Aug 20, 2024 14.46 14.49 13.78 13.93 2,704,233 -0.84(-5.69%)
Aug 19, 2024 14.70 14.88 14.56 14.77 2,246,545 +0.17(+1.16%)
Aug 16, 2024 14.00 14.68 13.94 14.60 3,233,835 +0.50(+3.55%)
Aug 15, 2024 13.73 14.23 13.69 14.10 4,650,703 +0.46(+3.37%)
Aug 14, 2024 14.07 14.19 13.43 13.64 4,184,928 -0.60(-4.21%)
Aug 13, 2024 14.10 14.45 13.87 14.24 3,070,393 +0.16(+1.14%)
Aug 12, 2024 13.91 14.09 13.61 14.08 3,318,984 +0.17(+1.22%)
Aug 09, 2024 13.92 14.08 13.76 13.91 2,085,117 +0.15(+1.09%)
Aug 08, 2024 13.59 13.88 13.48 13.76 4,045,551 +0.23(+1.70%)
Aug 07, 2024 14.04 14.36 13.46 13.53 5,118,412 -0.24(-1.74%)
Aug 06, 2024 13.21 13.84 13.21 13.77 4,498,527 +0.48(+3.61%)
Aug 05, 2024 12.78 13.65 12.77 13.29 3,175,141 -0.11(-0.82%)
Aug 02, 2024 13.40 13.41 13.00 13.40 4,734,815 -0.15(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.