NasdaqGS - Delayed Quote
USD
Kanzhun Limited (BZ)
16.92
+0.08
(+0.48%)
At close: September 4 at 4:00:01 PM EDT
16.92
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade BZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
16.91
17.09
16.84
16.92
16.92
4,552,800
Sep 3, 2026
17.31
17.39
16.80
16.84
16.84
6,047,600
Sep 2, 2026
17.65
17.78
17.28
17.30
17.30
5,386,500
Sep 1, 2026
17.29
17.69
17.11
17.55
17.55
9,546,300
Aug 31, 2026
17.70
17.75
17.26
17.36
17.36
6,629,100
Aug 28, 2026
18.15
18.20
17.64
17.80
17.80
9,719,800
Aug 27, 2026
18.50
18.72
17.85
18.00
18.00
11,941,700
Aug 26, 2026
16.77
19.33
16.62
18.84
18.84
25,676,200
Aug 25, 2026
15.28
16.46
15.21
16.29
16.29
14,347,800
Aug 24, 2026
15.95
16.14
15.07
15.44
15.44
5,020,200
Aug 21, 2026
15.85
16.02
15.62
15.95
15.95
4,753,300
Aug 20, 2026
15.88
15.96
15.52
15.78
15.78
5,859,700
Aug 19, 2026
15.80
16.13
15.55
16.08
16.08
6,520,400
Aug 18, 2026
15.71
15.96
15.58
15.80
15.80
5,584,600
Aug 17, 2026
15.58
15.80
15.32
15.55
15.55
3,376,700
Aug 14, 2026
15.50
15.56
14.80
15.51
15.51
5,238,000
Aug 13, 2026
16.06
16.06
15.26
15.42
15.42
5,552,400
Aug 12, 2026
16.51
16.61
15.89
16.09
16.09
3,698,800
Aug 11, 2026
16.93
16.93
16.30
16.75
16.75
3,889,200
Aug 10, 2026
16.50
17.47
16.45
17.46
17.46
4,416,200
Aug 7, 2026
16.20
16.58
16.13
16.47
16.47
1,762,700
Aug 6, 2026
15.89
16.15
15.85
16.09
16.09
2,871,200
Aug 5, 2026
16.57
16.63
16.18
16.19
16.19
2,032,300
Aug 4, 2026
16.27
16.62
16.15
16.45
16.45
1,814,100
Aug 3, 2026
16.43
16.60
15.99
16.46
16.46
2,177,000
Jul 31, 2026
16.18
16.42
15.90
16.28
16.28
3,786,500
Jul 30, 2026
16.21
16.41
15.89
16.40
16.40
2,398,600
Jul 29, 2026
16.08
16.47
16.06
16.10
16.10
3,166,400
Jul 28, 2026
15.56
15.90
15.46
15.82
15.82
5,672,900
Jul 27, 2026
15.73
15.90
15.15
15.73
15.73
5,030,600
Jul 24, 2026
15.30
15.55
15.13
15.42
15.42
1,943,900
Jul 23, 2026
15.46
15.56
15.11
15.25
15.25
2,914,600
Jul 22, 2026
15.78
15.80
15.20
15.40
15.40
2,543,500
Jul 21, 2026
15.80
15.89
15.62
15.78
15.78
3,388,600
Jul 20, 2026
15.12
15.69
14.98
15.59
15.59
3,027,500
Jul 17, 2026
14.83
14.98
14.62
14.91
14.91
2,319,800
Jul 16, 2026
15.00
15.24
14.81
15.15
15.15
2,848,600
Jul 15, 2026
14.42
15.29
14.30
14.90
14.90
3,698,800
Jul 14, 2026
14.23
14.36
14.02
14.23
14.23
2,268,800
Jul 13, 2026
13.86
14.30
13.83
14.28
14.28
2,082,000
Jul 10, 2026
14.38
14.70
13.76
13.76
13.76
1,763,500
Jul 9, 2026
14.23
14.36
14.09
14.26
14.26
3,719,300
Jul 8, 2026
14.20
14.47
14.06
14.29
14.29
3,431,500
Jul 7, 2026
13.69
14.15
13.67
14.02
14.02
4,366,700
Jul 6, 2026
13.23
13.69
13.19
13.67
13.67
3,859,700
Jul 2, 2026
13.41
13.45
12.98
13.00
13.00
2,268,300
Jul 1, 2026
13.02
13.52
12.91
13.48
13.48
2,652,700
Jun 30, 2026
13.04
13.04
12.83
12.87
12.87
2,989,700
Jun 29, 2026
13.32
13.57
12.93
12.97
12.97
3,188,800
Jun 26, 2026
12.57
13.32
12.57
13.29
13.29
5,197,900
Jun 25, 2026
13.14
13.14
12.61
12.65
12.65
6,240,500
Jun 24, 2026
13.14
13.40
13.01
13.14
13.14
2,626,900
Jun 23, 2026
13.40
13.52
12.93
13.14
13.14
4,202,800
Jun 22, 2026
13.53
13.63
13.31
13.58
13.58
2,508,100
Jun 18, 2026
13.41
13.80
13.30
13.70
13.70
6,862,400
Jun 17, 2026
13.24
13.70
13.20
13.47
13.47
3,508,300
Jun 16, 2026
14.14
14.20
13.15
13.20
13.20
4,223,700
Jun 15, 2026
13.76
14.23
13.76
14.20
14.20
3,256,800
Jun 12, 2026
13.90
14.04
13.70
13.70
13.70
2,684,400
Jun 11, 2026
13.24
13.76
13.04
13.73
13.73
5,110,700
Jun 10, 2026
13.39
13.66
13.20
13.24
13.24
2,229,500
Jun 9, 2026
13.73
13.75
13.16
13.48
13.48
3,381,800
Jun 8, 2026
14.32
14.50
13.59
13.63
13.63
3,165,900
Jun 5, 2026
14.48
14.63
13.99
14.03
14.03
5,273,100
Jun 4, 2026
14.16
14.52
14.15
14.24
14.24
3,594,300
Jun 3, 2026
14.49
14.49
13.97
14.10
14.10
4,153,000
Jun 2, 2026
14.20
14.72
14.10
14.66
14.66
5,014,100
Jun 1, 2026
13.58
14.17
13.58
14.04
14.04
2,419,400
May 29, 2026
13.44
13.72
13.25
13.57
13.57
5,203,500
May 28, 2026
13.37
13.52
13.02
13.47
13.47
3,863,100
May 27, 2026
13.30
13.64
13.29
13.34
13.34
5,129,100
May 26, 2026
13.75
13.84
13.24
13.31
13.31
4,017,800
May 22, 2026
13.56
13.93
13.38
13.75
13.75
6,404,100
May 21, 2026
13.65
13.94
13.44
13.80
13.80
5,768,700
May 20, 2026
13.22
14.08
13.08
14.07
14.07
4,705,300
May 19, 2026
14.26
14.41
14.08
14.11
14.11
3,713,600
May 18, 2026
14.06
14.26
13.97
14.16
14.16
4,038,100
May 15, 2026
14.26
14.26
13.84
14.07
14.07
5,276,900
May 14, 2026
14.55
14.59
14.00
14.34
14.34
4,770,800
May 13, 2026
14.20
14.90
14.09
14.74
14.74
4,815,000
May 12, 2026
14.31
14.50
14.10
14.20
14.20
3,192,700
May 11, 2026
14.00
14.45
14.00
14.31
14.31
2,550,600
May 8, 2026
14.34
14.49
14.01
14.02
14.02
4,223,500
May 7, 2026
14.33
14.51
13.99
14.24
14.24
5,566,300
May 6, 2026
13.87
14.48
13.83
14.37
14.37
3,230,500
May 5, 2026
13.78
14.01
13.68
13.84
13.84
1,936,500
May 4, 2026
13.65
14.00
13.60
13.78
13.78
2,085,600
May 1, 2026
13.82
13.87
13.44
13.65
13.65
2,013,400
Apr 30, 2026
13.61
13.65
13.18
13.52
13.52
3,833,800
Apr 29, 2026
13.80
13.80
13.30
13.55
13.55
3,208,500
Apr 28, 2026
13.66
13.89
13.50
13.71
13.71
2,481,800
Apr 27, 2026
13.61
13.70
13.37
13.64
13.64
3,463,300
Apr 24, 2026
13.47
13.67
13.38
13.62
13.62
2,373,900
Apr 23, 2026
13.52
13.89
13.17
13.33
13.33
4,726,600
Apr 22, 2026
13.82
14.04
13.57
13.65
13.65
4,963,300
Apr 21, 2026
14.08
14.13
13.52
13.82
13.82
6,867,100
Apr 20, 2026
14.04
14.31
14.00
14.09
14.09
4,071,600
Apr 17, 2026
14.48
14.60
14.15
14.21
14.21
4,054,000
Apr 16, 2026
14.46
14.71
14.33
14.35
14.35
3,591,700
Apr 15, 2026
13.78
14.38
13.55
14.23
14.23
4,929,200
Apr 14, 2026
13.30
13.74
13.30
13.50
13.50
3,090,900
Apr 13, 2026
12.90
13.22
12.85
13.17
13.17
2,653,800
Apr 10, 2026
13.20
13.27
13.00
13.05
13.05
2,195,000
Apr 9, 2026
13.30
13.37
13.10
13.13
13.13
2,865,100
Apr 8, 2026
13.80
13.90
13.47
13.49
13.49
2,657,400
Apr 7, 2026
13.45
13.47
13.07
13.16
13.16
4,691,900
Apr 6, 2026
13.50
13.67
13.42
13.50
13.50
1,793,500
Apr 2, 2026
13.39
13.63
13.15
13.52
13.52
2,570,100
Apr 1, 2026
13.58
13.86
13.39
13.48
13.48
3,794,200
Mar 31, 2026
13.45
13.54
13.23
13.39
13.39
6,492,700
Mar 30, 2026
13.19
13.55
13.19
13.34
13.34
4,743,800
Mar 27, 2026
13.48
13.54
13.04
13.13
13.13
6,716,000
Mar 26, 2026
13.18
13.56
13.13
13.55
13.55
4,514,100
Mar 25, 2026
13.58
13.85
13.21
13.36
13.36
5,057,200
Mar 24, 2026
13.21
13.51
13.06
13.26
13.26
7,651,500
Mar 23, 2026
13.82
13.87
13.19
13.35
13.35
4,966,000
Mar 20, 2026
13.30
13.75
13.12
13.63
13.63
9,812,600
Mar 19, 2026
13.53
13.76
13.20
13.40
13.40
10,175,400
Mar 18, 2026
14.30
14.63
13.68
13.69
13.69
6,372,800
Mar 17, 2026
14.50
14.86
14.33
14.55
14.55
4,405,000
Mar 16, 2026
14.34
14.73
14.33
14.35
14.35
3,892,800
Mar 13, 2026
14.23
14.43
14.13
14.17
14.17
3,183,100
Mar 12, 2026
14.25
14.47
14.05
14.13
14.13
4,588,900
Mar 11, 2026
15.09
15.13
14.36
14.38
14.38
4,707,300
Mar 10, 2026
15.31
15.47
14.84
15.03
15.03
5,635,400
Mar 9, 2026
14.92
15.19
14.69
15.07
15.07
5,723,800
Mar 6, 2026
15.33
15.55
15.12
15.14
15.14
5,084,600
Mar 5, 2026
15.83
15.92
15.41
15.54
15.54
3,213,500
Mar 4, 2026
15.84
15.98
15.68
15.87
15.87
4,878,800
Mar 3, 2026
15.95
16.04
15.61
15.91
15.91
3,356,100
Mar 2, 2026
15.71
16.35
15.62
16.18
16.18
3,221,400
Feb 27, 2026
16.26
16.38
16.01
16.08
16.08
3,761,200
Feb 26, 2026
16.23
16.63
16.00
16.32
16.32
3,487,800
Feb 25, 2026
16.51
16.61
16.15
16.24
16.24
3,867,700
Feb 24, 2026
16.26
16.45
16.01
16.35
16.35
5,554,300
Feb 23, 2026
17.42
17.59
16.25
16.30
16.30
4,269,400
Feb 20, 2026
17.09
17.71
17.03
17.48
17.48
2,091,900
Feb 19, 2026
17.37
17.50
17.20
17.21
17.21
1,329,800
Feb 18, 2026
17.38
17.59
17.30
17.37
17.37
1,793,000
Feb 17, 2026
17.22
17.51
17.12
17.30
17.30
3,115,200
Feb 13, 2026
17.43
17.56
17.25
17.32
17.32
2,519,100
Feb 12, 2026
18.20
18.50
17.06
17.62
17.62
6,167,500
Feb 11, 2026
18.60
18.69
17.77
18.34
18.34
2,623,300
Feb 10, 2026
18.30
18.89
18.08
18.70
18.70
2,661,600
Feb 9, 2026
17.77
18.20
17.72
18.15
18.15
2,788,500
Feb 6, 2026
17.60
17.94
17.23
17.92
17.92
3,013,900
Feb 5, 2026
17.77
17.94
17.22
17.49
17.49
3,816,800
Feb 4, 2026
18.10
18.10
17.37
17.51
17.51
6,122,800
Feb 3, 2026
18.80
18.84
18.05
18.20
18.20
5,041,700
Feb 2, 2026
18.65
18.89
18.43
18.80
18.80
2,898,900
Jan 30, 2026
18.61
18.80
18.47
18.52
18.52
3,327,300
Jan 29, 2026
18.83
19.13
18.61
18.90
18.90
3,735,600
Jan 28, 2026
19.32
19.55
18.79
18.83
18.83
2,567,600
Jan 27, 2026
19.09
19.43
18.95
19.28
19.28
3,053,100
Jan 26, 2026
19.29
19.29
18.95
19.00
19.00
2,865,800
Jan 23, 2026
19.21
19.50
19.01
19.26
19.26
2,737,900
Jan 22, 2026
19.00
19.15
18.90
19.05
19.05
4,684,900
Jan 21, 2026
19.23
19.45
18.58
18.95
18.95
3,311,000
Jan 20, 2026
18.75
19.18
18.63
19.02
19.02
4,596,500
Jan 16, 2026
19.05
19.36
18.99
19.27
19.27
4,966,100
Jan 15, 2026
19.60
19.84
19.13
19.20
19.20
2,321,900
Jan 14, 2026
19.14
19.80
18.90
19.59
19.59
4,113,700
Jan 13, 2026
19.25
19.30
18.95
19.12
19.12
3,024,700
Jan 12, 2026
19.35
19.68
19.16
19.25
19.25
3,992,400
Jan 9, 2026
19.50
19.69
19.12
19.21
19.21
4,310,400
Jan 8, 2026
19.96
20.04
19.59
19.69
19.69
4,331,700
Jan 7, 2026
20.40
20.40
19.83
19.93
19.93
4,147,400
Jan 6, 2026
20.70
20.75
19.91
19.95
19.95
6,269,600
Jan 5, 2026
20.90
21.60
20.73
21.33
21.33
2,428,300
Jan 2, 2026
20.78
21.30
20.63
20.91
20.91
2,966,700
Dec 31, 2025
20.34
20.50
20.19
20.38
20.38
2,181,500
Dec 30, 2025
20.82
20.89
20.42
20.45
20.45
1,195,500
Dec 29, 2025
20.78
21.17
20.50
20.79
20.79
1,082,200
Dec 26, 2025
21.20
21.20
20.99
21.05
21.05
672,900
Dec 24, 2025
20.93
21.20
20.93
21.02
21.02
525,800
Dec 23, 2025
20.99
21.20
20.87
21.02
21.02
962,600
Dec 22, 2025
20.82
21.16
20.82
21.03
21.03
1,538,700
Dec 19, 2025
21.43
21.66
20.71
20.82
20.82
4,910,200
Dec 18, 2025
20.68
21.50
20.68
21.37
21.37
3,046,400
Dec 17, 2025
20.24
20.55
20.13
20.31
20.31
2,132,700
Dec 16, 2025
19.97
20.53
19.97
20.20
20.20
2,044,600
Dec 15, 2025
19.96
20.14
19.52
20.03
20.03
3,777,700
Dec 12, 2025
20.40
20.48
19.82
19.96
19.96
6,022,800
Dec 11, 2025
20.76
20.92
20.00
20.26
20.26
2,990,100
Dec 10, 2025
21.30
21.33
20.89
20.96
20.96
1,047,500
Dec 9, 2025
21.17
21.59
20.73
21.29
21.29
2,059,800
Dec 8, 2025
21.63
21.82
21.24
21.41
21.41
2,566,600
Dec 5, 2025
21.07
21.84
20.92
21.77
21.77
3,604,900
Dec 4, 2025
21.55
21.65
20.92
21.07
21.07
2,111,200
Dec 3, 2025
21.86
22.11
21.54
21.63
21.63
1,911,900
Dec 2, 2025
22.31
22.33
21.76
22.02
22.02
2,968,800
Dec 1, 2025
22.10
22.49
21.53
22.30
22.30
2,408,200
Nov 28, 2025
22.00
22.34
21.84
22.10
22.10
1,573,300
Nov 26, 2025
21.80
22.16
21.58
21.92
21.92
2,318,600
Nov 25, 2025
20.98
21.83
20.95
21.75
21.75
3,786,600
Nov 24, 2025
20.56
21.07
20.35
21.00
21.00
4,608,800
Nov 21, 2025
20.35
20.57
20.15
20.44
20.44
3,230,000
Nov 20, 2025
20.92
21.15
20.27
20.38
20.38
3,218,200
Nov 19, 2025
20.76
21.02
20.31
21.00
21.00
4,953,300
Nov 18, 2025
19.15
21.01
19.02
20.79
20.79
4,486,000
Nov 17, 2025
20.38
21.01
20.27
20.52
20.52
2,440,100
Nov 14, 2025
20.38
21.16
20.33
20.56
20.56
2,356,100
Nov 13, 2025
21.30
21.54
20.83
20.88
20.88
2,813,700
Nov 12, 2025
21.15
21.35
20.69
21.34
21.34
2,764,600
Nov 11, 2025
21.23
21.36
21.00
21.11
21.11
3,330,200
Nov 10, 2025
21.18
21.39
20.80
21.14
21.14
3,574,000
Nov 7, 2025
20.87
21.21
20.47
21.08
21.08
3,880,700
Nov 6, 2025
21.14
21.50
20.68
21.09
21.09
4,356,700
Nov 5, 2025
21.49
21.80
20.86
20.97
20.97
5,770,200
Nov 4, 2025
21.94
22.06
21.24
21.55
21.55
3,973,600
Nov 3, 2025
22.31
22.66
22.07
22.60
22.60
1,970,000
Oct 31, 2025
22.17
22.60
21.98
22.16
22.16
2,310,300
Oct 30, 2025
22.45
22.52
21.93
22.34
22.34
4,611,900
Oct 29, 2025
22.27
22.64
22.19
22.49
22.49
1,132,200
Oct 28, 2025
22.15
22.33
21.80
22.23
22.23
2,118,900
Oct 27, 2025
22.44
22.81
22.21
22.38
22.38
1,904,600
Oct 24, 2025
22.38
22.66
22.00
22.14
22.14
2,140,800
Oct 23, 2025
21.90
22.42
21.76
22.17
22.17
1,962,600
Oct 22, 2025
21.75
22.01
21.51
21.81
21.81
2,028,500
Oct 21, 2025
22.12
22.22
21.58
21.99
21.99
1,562,100
Oct 20, 2025
21.91
22.38
21.55
22.21
22.21
2,960,600
Oct 17, 2025
21.17
21.76
21.17
21.67
21.67
2,573,000
Oct 16, 2025
22.00
22.25
21.41
21.50
21.50
3,908,600
Oct 15, 2025
22.03
22.45
21.73
22.00
22.00
3,135,200
Oct 14, 2025
22.03
22.26
21.25
21.93
21.93
3,450,400
Oct 13, 2025
23.06
23.49
22.64
22.76
22.76
3,550,400
Oct 10, 2025
23.42
23.49
21.23
21.68
21.68
3,886,900
Oct 9, 2025
24.36
24.45
23.28
23.41
23.41
1,751,600
Oct 8, 2025
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2025
24.31
24.43
23.86
24.38
24.38
1,984,500
Oct 7, 2025
24.46
24.65
24.01
24.05
23.88
2,191,400
Oct 6, 2025
23.50
24.49
23.42
24.33
24.16
3,732,600
Oct 3, 2025
23.63
23.63
23.14
23.47
23.31
2,623,600
Oct 2, 2025
23.07
23.64
22.99
23.40
23.24
3,901,200
Oct 1, 2025
23.31
23.36
22.85
22.89
22.73
2,766,200
Sep 30, 2025
23.50
23.63
23.11
23.36
23.20
4,844,200
Sep 29, 2025
23.65
23.79
23.23
23.44
23.28
7,997,300
Sep 26, 2025
23.38
23.41
22.91
23.00
22.84
2,493,300
Sep 25, 2025
23.42
23.62
23.03
23.50
23.34
3,768,000
Sep 24, 2025
23.43
23.85
23.27
23.49
23.33
3,256,800
Sep 23, 2025
23.75
23.75
23.06
23.17
23.01
2,753,900
Sep 22, 2025
24.08
24.73
23.59
23.76
23.59
3,552,900
Sep 19, 2025
24.34
24.43
24.13
24.28
24.11
3,256,800
Sep 18, 2025
24.72
24.90
24.27
24.35
24.18
4,848,100
Sep 17, 2025
25.00
25.16
24.71
24.91
24.74
7,492,900
Sep 16, 2025
24.66
25.26
24.58
24.81
24.64
3,525,700
Sep 15, 2025
24.48
24.82
24.10
24.68
24.51
5,832,100
Sep 12, 2025
24.63
24.68
24.21
24.54
24.37
3,003,200
Sep 11, 2025
24.50
24.72
24.13
24.56
24.39
3,564,600
Sep 10, 2025
23.98
24.39
23.84
24.26
24.09
3,081,800
Sep 9, 2025
23.93
24.17
23.53
24.00
23.83
3,684,200
Sep 8, 2025
23.96
24.00
23.36
23.94
23.77
2,513,300
Sep 5, 2025
24.22
24.30
23.62
23.98
23.81
3,431,100
