Indicators

Kanzhun Ltd ADR (NQ: BZ )

22.63 +0.46 (+2.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.18	24.71	23.06	23.27	3,162,248	+2.65(+12.85%)
Apr 28, 2022	21.08	22.25	19.66	20.62	1,794,926	+0.35(+1.71%)
Apr 27, 2022	19.88	20.95	19.77	20.27	1,937,130	+1.02(+5.29%)
Apr 26, 2022	19.78	19.95	18.95	19.25	2,121,928	-0.34(-1.72%)
Apr 25, 2022	18.42	19.80	17.70	19.59	2,145,945	-0.01(-0.05%)
Apr 22, 2022	19.59	21.09	19.48	19.60	2,380,871	-0.55(-2.75%)
Apr 21, 2022	21.36	21.80	19.85	20.15	2,091,681	-1.49(-6.90%)
Apr 20, 2022	23.08	23.43	21.51	21.65	1,067,687	-1.46(-6.33%)
Apr 19, 2022	22.44	23.34	22.14	23.11	1,946,980	+0.24(+1.04%)
Apr 18, 2022	22.91	23.30	22.11	22.87	2,571,018	-0.61(-2.61%)
Apr 14, 2022	24.85	24.91	23.44	23.49	1,265,110	-1.36(-5.49%)
Apr 13, 2022	23.52	25.28	22.84	24.85	1,700,738	+1.71(+7.39%)
Apr 12, 2022	23.85	25.12	22.73	23.14	2,086,027	-0.32(-1.35%)
Apr 11, 2022	24.08	24.32	22.72	23.46	2,171,038	-0.39(-1.62%)
Apr 08, 2022	24.02	24.60	23.44	23.84	1,115,693	-0.14(-0.58%)
Apr 07, 2022	24.82	25.14	23.52	23.98	2,541,797	-1.23(-4.86%)
Apr 06, 2022	25.58	25.75	24.52	25.21	2,605,548	-1.14(-4.32%)
Apr 05, 2022	27.70	27.80	26.18	26.34	1,942,701	-1.59(-5.70%)
Apr 04, 2022	27.11	29.17	26.80	27.94	3,930,250	+2.37(+9.28%)

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.