NASDAQ:BZ | Historical Stock Price | Kanzhun Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$13.85$18.35$24.31$32.21$42.682021-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.88$34.882,246,000——
2021-12-30$35.41$35.414,293,600——
2021-12-29$31.71$31.713,860,600——
2021-12-28$35.14$35.142,600,300——
2021-12-27$34.30$34.301,297,100——
2021-12-23$32.96$32.962,661,800——
2021-12-22$34.67$34.672,727,100——
2021-12-21$34.79$34.792,386,600——
2021-12-20$32.91$32.912,504,400——
2021-12-17$35.95$35.954,954,200——
2021-12-16$37.26$37.262,820,100——
2021-12-15$38.08$38.082,241,500——
2021-12-14$39.97$39.974,327,900——
2021-12-13$40.62$40.627,734,000——
2021-12-10$39.18$39.1824,645,600——
2021-12-09$36.51$36.516,442,400——
2021-12-08$30.65$30.657,247,600——
2021-12-07$29.50$29.503,808,200——
2021-12-06$29.54$29.542,828,400——
2021-12-03$30.35$30.353,324,100——
2021-12-02$32.50$32.503,425,700——
2021-12-01$31.95$31.952,543,700——
2021-11-30$31.98$31.989,719,400——
2021-11-29$34.49$34.493,707,300——
2021-11-26$33.07$33.072,708,500——
2021-11-24$33.92$33.922,463,900——
2021-11-23$33.79$33.792,635,700——
2021-11-22$34.57$34.571,309,600——
2021-11-19$35.46$35.461,036,800——
2021-11-18$35.23$35.231,251,600——
2021-11-17$38.87$38.87832,200——
2021-11-16$39.68$39.68802,000——
2021-11-15$39.42$39.42644,500——
2021-11-12$38.55$38.551,009,000——
2021-11-11$36.88$36.88899,700——
2021-11-10$34.66$34.66675,000——
2021-11-09$33.88$33.88435,200——
2021-11-08$34.22$34.22476,200——
2021-11-05$35.20$35.20330,900——
2021-11-04$35.33$35.33651,900——
2021-11-03$36.06$36.06428,000——
2021-11-02$36.22$36.22409,600——
2021-11-01$36.57$36.57655,500——
2021-10-29$35.10$35.103,409,100——
2021-10-28$36.00$36.00875,400——
2021-10-27$36.07$36.07522,300——
2021-10-26$36.27$36.27414,200——
2021-10-25$36.94$36.94823,600——
2021-10-22$38.05$38.051,224,400——
2021-10-21$38.16$38.161,069,200——
2021-10-20$36.02$36.021,492,000——
2021-10-19$35.65$35.65884,600——
2021-10-18$34.06$34.06818,500——
2021-10-15$34.55$34.55661,300——
2021-10-14$34.03$34.031,105,200——
2021-10-13$34.02$34.02711,600——
2021-10-12$33.07$33.07403,200——
2021-10-11$33.30$33.30630,900——
2021-10-08$32.83$32.83233,200——
2021-10-07$33.83$33.83953,000——
2021-10-06$33.34$33.34381,800——
2021-10-05$35.69$35.69550,800——
2021-10-04$36.09$36.09265,800——
2021-10-01$36.76$36.76205,400——
2021-09-30$35.99$35.99731,300——
2021-09-29$35.47$35.47282,100——
2021-09-28$35.80$35.80423,400——
2021-09-27$35.79$35.79379,600——
2021-09-24$37.01$37.01445,200——
2021-09-23$38.00$38.00300,500——
2021-09-22$37.56$37.56407,400——
2021-09-21$35.78$35.781,296,900——
2021-09-20$36.95$36.95950,900——
2021-09-17$38.54$38.54279,000——
2021-09-16$38.20$38.20680,200——
2021-09-15$38.79$38.791,368,900——
2021-09-14$36.52$36.52356,400——
2021-09-13$36.26$36.26705,700——
2021-09-10$36.44$36.44444,200——
2021-09-09$39.09$39.09898,300——
2021-09-08$38.36$38.361,122,000——
2021-09-07$38.41$38.411,155,800——
2021-09-03$37.92$37.92434,300——
2021-09-02$37.30$37.30394,100——
2021-09-01$37.07$37.07679,900——
2021-08-31$36.86$36.86368,200——
2021-08-30$35.20$35.20436,700——
2021-08-27$35.26$35.26726,500——
2021-08-26$34.01$34.01365,600——
2021-08-25$34.55$34.55354,900——
2021-08-24$35.35$35.351,140,400——
2021-08-23$32.14$32.14714,000——
2021-08-20$32.40$32.401,027,000——
2021-08-19$33.35$33.35480,300——
2021-08-18$35.02$35.02131,100——
2021-08-17$34.15$34.15367,100——
2021-08-16$34.95$34.95457,200——
2021-08-13$36.96$36.96897,100——
2021-08-12$36.89$36.89206,900——
2021-08-11$36.29$36.29525,900——
2021-08-10$36.16$36.16508,900——
2021-08-09$35.38$35.38413,700——
2021-08-06$34.63$34.63864,300——
2021-08-05$34.26$34.261,846,700——
2021-08-04$34.19$34.19236,400——
2021-08-03$33.62$33.62969,000——
2021-08-02$34.95$34.95454,700——
2021-07-30$34.45$34.45520,100——
2021-07-29$35.24$35.242,187,600——
2021-07-28$34.12$34.121,448,600——
2021-07-27$29.46$29.462,751,700——
2021-07-26$31.00$31.001,453,800——
2021-07-23$32.53$32.532,120,400——
2021-07-22$35.00$35.00379,700——
2021-07-21$35.28$35.28467,200——
2021-07-20$35.02$35.02411,600——
2021-07-19$34.88$34.88318,000——
2021-07-16$35.53$35.531,041,600——
2021-07-15$35.27$35.27210,900——
2021-07-14$34.94$34.94389,900——
2021-07-13$34.75$34.75646,200——
2021-07-12$34.16$34.16882,800——
2021-07-09$36.17$36.171,496,300——
2021-07-08$31.20$31.202,530,800——
2021-07-07$32.01$32.015,370,700——
2021-07-06$30.52$30.529,393,900——
2021-07-02$36.31$36.311,084,500——
2021-07-01$37.10$37.101,995,100——
2021-06-30$39.65$39.651,465,900——
2021-06-29$38.65$38.652,904,000——
2021-06-28$38.00$38.003,128,700——
2021-06-25$42.05$42.051,194,600——
2021-06-24$40.65$40.651,464,400——
2021-06-23$38.26$38.261,498,800——
2021-06-22$36.68$36.681,622,100——
2021-06-21$36.44$36.441,037,000——
2021-06-18$38.00$38.00374,100——
2021-06-17$38.27$38.271,009,000——
2021-06-16$36.31$36.313,816,800——
2021-06-15$38.12$38.122,213,200——
2021-06-14$40.13$40.135,819,400——
2021-06-11$37.20$37.2016,812,400——