KANZHUN LIMITED American Depository Shares Stock Price History
NASDAQ: BZTechnologyComputer Software: Programming Data ProcessingUSD
15.73+0.55 (+3.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BZ price history at a glance
The price history for KANZHUN LIMITED American Depository Shares (BZ) on this page begins on June 7, 2021, when the stock closed at $37.20; it most recently closed at $15.73 on October 5, 2026. The highest price in this record is $44.96, reached on June 14, 2021; the latest close is 65.0% below that peak. Across the 4 complete calendar years in the table, BZ finished higher in 1 and lower in 3. Its best year was 2025 (+49.9%) and its worst was 2022 (-41.6%).
Over roughly 5 years the share price changed -57.7%, a -14.9% compound annual price return (excluding dividends). In the last 12 months alone, BZ has lost 32.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $44.96
- Date of high
- Jun 14, 2021
- Low since 2021
- $9.75
- Date of low
- Oct 24, 2022
- 52-week high
- $23.49
- 52-week low
- $12.57
- IPO year
- 2021
- Last close
- $15.73
BZ returns
1 week
+6.07%
1 month
-2.12%
3 months
+14.32%
6 months
+20.54%
Year to date
-22.82%
1 year
-32.81%
3 years
+0.51%
5 years
-54.47%
BZ price return, excluding dividends.
BZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.73 | -24.77% |
| 2025 | 20.91 | +49.89% |
| 2024 | 13.95 | -16.01% |
| 2023 | 16.61 | -18.46% |
| 2022 | 20.37 | -41.60% |
| 2021* | 34.88 | -6.24% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.62 | 15.86 | 15.36 | 15.73 | +3.62% | |
| 14.94 | 15.22 | 14.90 | 15.18 | +0.86% | |
| 14.95 | 15.16 | 14.85 | 15.05 | -0.40% | |
| 15.10 | 15.30 | 14.98 | 15.11 | +0.07% | |
| 14.97 | 15.30 | 14.71 | 15.10 | +1.82% | |
| 14.80 | 14.99 | 14.72 | 14.83 | -0.80% | |
| 14.86 | 14.97 | 14.69 | 14.95 | +1.01% | |
| 14.20 | 14.83 | 14.14 | 14.80 | +4.45% | |
| 14.27 | 14.34 | 14.00 | 14.17 | -0.07% | |
| 13.77 | 14.29 | 13.68 | 14.18 | +0.50% | |
| 14.25 | 14.29 | 14.03 | 14.11 | -0.77% | |
| 14.32 | 14.56 | 14.03 | 14.22 | -1.32% | |
| 14.66 | 14.73 | 14.35 | 14.41 | -2.77% | |
| 14.49 | 14.85 | 14.36 | 14.82 | +2.63% | |
| 14.57 | 14.57 | 14.22 | 14.44 | -2.43% | |
| 14.82 | 15.05 | 14.77 | 14.80 | -0.27% | |
| 15.01 | 15.05 | 14.75 | 14.84 | -1.13% | |
| 15.15 | 15.23 | 14.82 | 15.01 | -0.17% | |
| 15.31 | 15.45 | 15.00 | 15.04 | -2.69% | |
| 16.03 | 16.03 | 15.29 | 15.45 | -6.02% | |
| 16.38 | 16.99 | 16.38 | 16.44 | +0.18% | |
| 16.13 | 16.61 | 16.03 | 16.41 | +2.12% | |
| 16.62 | 16.73 | 15.97 | 16.07 | -3.31% | |
| 16.80 | 17.16 | 16.58 | 16.62 | -1.77% | |
| 16.91 | 17.10 | 16.85 | 16.92 | +0.48% | |
| 17.31 | 17.39 | 16.80 | 16.84 | -2.66% | |
| 17.65 | 17.78 | 17.28 | 17.30 | -1.42% | |
| 17.29 | 17.69 | 17.11 | 17.55 | +1.09% | |
| 17.70 | 17.75 | 17.27 | 17.36 | -2.47% | |
| 18.15 | 18.20 | 17.64 | 17.80 | -1.11% | |
| 18.50 | 18.72 | 17.86 | 18.00 | -4.46% | |
| 16.77 | 19.34 | 16.62 | 18.84 | +15.65% | |
| 15.28 | 16.46 | 15.21 | 16.29 | +5.51% | |
| 15.95 | 16.14 | 15.07 | 15.44 | -3.20% | |
| 15.85 | 16.03 | 15.62 | 15.95 | +1.08% | |
| 15.88 | 15.96 | 15.52 | 15.78 | -1.87% | |
| 15.80 | 16.13 | 15.55 | 16.08 | +1.77% | |
| 15.71 | 15.96 | 15.58 | 15.80 | +1.61% | |
| 15.58 | 15.80 | 15.32 | 15.55 | +0.26% | |
| 15.50 | 15.56 | 14.80 | 15.51 | +0.58% | |
| 16.06 | 16.06 | 15.26 | 15.42 | -4.16% | |
| 16.51 | 16.61 | 15.89 | 16.09 | -3.94% | |
| 16.93 | 16.93 | 16.30 | 16.75 | -4.07% | |
| 16.50 | 17.47 | 16.45 | 17.46 | +6.01% | |
| 16.20 | 16.59 | 16.13 | 16.47 | +2.36% | |
| 15.89 | 16.15 | 15.86 | 16.09 | -0.62% | |
| 16.57 | 16.63 | 16.18 | 16.19 | -1.58% | |
| 16.27 | 16.62 | 16.15 | 16.45 | -0.06% | |
| 16.43 | 16.60 | 16.00 | 16.46 | +1.11% | |
| 16.18 | 16.42 | 15.91 | 16.28 | -0.73% | |
| 16.21 | 16.41 | 15.89 | 16.40 | +1.86% | |
| 16.08 | 16.47 | 16.06 | 16.10 | +1.77% | |
| 15.56 | 15.90 | 15.46 | 15.82 | +0.57% | |
| 15.73 | 15.90 | 15.15 | 15.73 | +2.01% | |
| 15.30 | 15.55 | 15.13 | 15.42 | +1.11% | |
| 15.46 | 15.56 | 15.11 | 15.25 | -0.97% | |
| 15.78 | 15.80 | 15.21 | 15.40 | -2.41% | |
| 15.80 | 15.89 | 15.62 | 15.78 | +1.22% | |
| 15.12 | 15.69 | 14.99 | 15.59 | +4.56% | |
| 14.83 | 14.98 | 14.62 | 14.91 | -1.58% | |
| 15.00 | 15.24 | 14.81 | 15.15 | +1.68% | |
| 14.42 | 15.29 | 14.30 | 14.90 | +4.71% | |
| 14.23 | 14.36 | 14.03 | 14.23 | -0.35% | |
| 13.86 | 14.30 | 13.83 | 14.28 | +3.78% | |
| 14.38 | 14.70 | 13.76 | 13.76 | -3.51% | |
| 14.23 | 14.36 | 14.09 | 14.26 | -0.21% | |
| 14.20 | 14.47 | 14.06 | 14.29 | +1.93% | |
| 13.69 | 14.15 | 13.67 | 14.02 | +2.56% | |
| 13.23 | 13.69 | 13.19 | 13.67 | +5.15% | |
| 13.41 | 13.45 | 12.98 | 13.00 | -3.56% | |
| 13.02 | 13.53 | 12.91 | 13.48 | +4.74% | |
| 13.04 | 13.04 | 12.83 | 12.87 | -0.77% | |
| 13.32 | 13.57 | 12.93 | 12.97 | -2.41% | |
| 12.57 | 13.32 | 12.57 | 13.29 | +5.06% | |
| 13.14 | 13.14 | 12.61 | 12.65 | -3.73% | |
| 13.14 | 13.40 | 13.01 | 13.14 | 0.00% | |
| 13.40 | 13.52 | 12.93 | 13.14 | -3.24% | |
| 13.53 | 13.63 | 13.31 | 13.58 | -0.88% | |
| 13.41 | 13.80 | 13.30 | 13.70 | +1.71% | |
| 13.24 | 13.71 | 13.20 | 13.47 | +2.05% | |
| 14.14 | 14.20 | 13.15 | 13.20 | -7.04% | |
| 13.76 | 14.23 | 13.76 | 14.20 | +3.65% | |
| 13.90 | 14.04 | 13.70 | 13.70 | -0.22% | |
| 13.24 | 13.76 | 13.04 | 13.73 | +3.70% | |
| 13.39 | 13.67 | 13.21 | 13.24 | -1.78% | |
| 13.73 | 13.75 | 13.16 | 13.48 | -1.10% | |
| 14.32 | 14.50 | 13.59 | 13.63 | -2.85% | |
| 14.48 | 14.63 | 14.00 | 14.03 | -1.47% | |
| 14.16 | 14.53 | 14.15 | 14.24 | +0.99% | |
| 14.49 | 14.49 | 13.97 | 14.10 | -3.82% | |
| 14.20 | 14.72 | 14.10 | 14.66 | +4.42% | |
| 13.58 | 14.17 | 13.58 | 14.04 | +3.46% | |
| 13.44 | 13.72 | 13.25 | 13.57 | +0.74% | |
| 13.37 | 13.52 | 13.02 | 13.47 | +0.97% | |
| 13.30 | 13.64 | 13.29 | 13.34 | +0.23% | |
| 13.75 | 13.84 | 13.24 | 13.31 | -3.20% | |
| 13.56 | 13.93 | 13.38 | 13.75 | -0.36% | |
| 13.65 | 13.94 | 13.44 | 13.80 | -1.92% | |
| 13.22 | 14.08 | 13.08 | 14.07 | -0.28% | |
| 14.26 | 14.41 | 14.08 | 14.11 | -0.35% | |
| 14.06 | 14.26 | 13.97 | 14.16 | +0.64% | |
| 14.26 | 14.26 | 13.84 | 14.07 | -1.88% | |
| 14.55 | 14.59 | 14.00 | 14.34 | -2.71% | |
| 14.20 | 14.90 | 14.09 | 14.74 | +3.80% | |
| 14.31 | 14.50 | 14.10 | 14.20 | -0.77% | |
| 14.00 | 14.45 | 14.00 | 14.31 | +2.07% | |
| 14.34 | 14.49 | 14.01 | 14.02 | -1.54% | |
| 14.33 | 14.51 | 13.99 | 14.24 | -0.90% | |
| 13.87 | 14.48 | 13.83 | 14.37 | +3.83% | |
| 13.78 | 14.01 | 13.68 | 13.84 | +0.44% | |
| 13.65 | 14.00 | 13.60 | 13.78 | +0.95% | |
| 13.82 | 13.87 | 13.44 | 13.65 | +0.96% | |
| 13.61 | 13.65 | 13.18 | 13.52 | -0.22% | |
| 13.80 | 13.80 | 13.30 | 13.55 | -1.17% | |
| 13.66 | 13.89 | 13.50 | 13.71 | +0.51% | |
| 13.61 | 13.70 | 13.37 | 13.64 | +0.15% | |
| 13.47 | 13.67 | 13.38 | 13.62 | +2.18% | |
| 13.52 | 13.89 | 13.17 | 13.33 | -2.34% | |
| 13.82 | 14.04 | 13.57 | 13.65 | -1.23% | |
| 14.08 | 14.13 | 13.52 | 13.82 | -1.92% | |
| 14.04 | 14.31 | 14.00 | 14.09 | -0.84% | |
| 14.48 | 14.60 | 14.15 | 14.21 | -0.98% | |
| 14.46 | 14.71 | 14.33 | 14.35 | +0.84% | |
| 13.79 | 14.38 | 13.55 | 14.23 | +5.41% | |
| 13.30 | 13.74 | 13.30 | 13.50 | +2.51% | |
| 12.90 | 13.22 | 12.85 | 13.17 | +0.92% | |
| 13.20 | 13.27 | 13.00 | 13.05 | -0.61% | |
| 13.30 | 13.37 | 13.10 | 13.13 | -2.67% | |
| 13.80 | 13.91 | 13.47 | 13.49 | +2.51% | |
| 13.45 | 13.47 | 13.08 | 13.16 | -2.52% | |
| 13.50 | 13.67 | 13.42 | 13.50 | -0.15% | |
| 13.39 | 13.63 | 13.15 | 13.52 | +0.30% | |
| 13.58 | 13.86 | 13.39 | 13.48 | +0.67% | |
| 13.45 | 13.54 | 13.24 | 13.39 | +0.37% | |
| 13.19 | 13.55 | 13.19 | 13.34 | +1.60% | |
| 13.48 | 13.54 | 13.04 | 13.13 | -3.10% | |
| 13.18 | 13.56 | 13.13 | 13.55 | +1.42% | |
| 13.58 | 13.85 | 13.21 | 13.36 | +0.75% | |
| 13.21 | 13.51 | 13.06 | 13.26 | -0.67% | |
| 13.83 | 13.87 | 13.20 | 13.35 | -2.05% | |
| 13.30 | 13.75 | 13.12 | 13.63 | +1.72% | |
| 13.53 | 13.76 | 13.20 | 13.40 | -2.12% | |
| 14.30 | 14.63 | 13.68 | 13.69 | -5.91% | |
| 14.50 | 14.86 | 14.33 | 14.55 | +1.39% | |
| 14.34 | 14.73 | 14.33 | 14.35 | +1.27% | |
| 14.23 | 14.43 | 14.13 | 14.17 | +0.28% | |
| 14.25 | 14.47 | 14.05 | 14.13 | -1.74% | |
| 15.09 | 15.13 | 14.37 | 14.38 | -4.32% | |
| 15.31 | 15.47 | 14.84 | 15.03 | -0.27% | |
| 14.92 | 15.19 | 14.69 | 15.07 | -0.46% | |
| 15.33 | 15.55 | 15.12 | 15.14 | -2.57% | |
| 15.83 | 15.92 | 15.42 | 15.54 | -2.08% | |
| 15.84 | 15.98 | 15.68 | 15.87 | -0.25% | |
| 15.95 | 16.04 | 15.62 | 15.91 | -1.67% | |
| 15.71 | 16.35 | 15.62 | 16.18 | +0.62% | |
| 16.26 | 16.38 | 16.01 | 16.08 | -1.47% | |
| 16.23 | 16.63 | 16.00 | 16.32 | +0.49% | |
| 16.51 | 16.61 | 16.15 | 16.24 | -0.67% | |
| 16.26 | 16.45 | 16.01 | 16.35 | +0.31% | |
| 17.42 | 17.59 | 16.26 | 16.30 | -6.75% | |
| 17.09 | 17.71 | 17.03 | 17.48 | +1.57% | |
| 17.37 | 17.50 | 17.20 | 17.21 | -0.92% | |
| 17.38 | 17.59 | 17.30 | 17.37 | +0.40% | |
| 17.22 | 17.52 | 17.12 | 17.30 | -0.12% | |
| 17.43 | 17.56 | 17.25 | 17.32 | -1.70% | |
| 18.20 | 18.51 | 17.06 | 17.62 | -3.93% | |
| 18.60 | 18.69 | 17.77 | 18.34 | -1.93% | |
| 18.30 | 18.89 | 18.08 | 18.70 | +3.03% | |
| 17.77 | 18.20 | 17.72 | 18.15 | +1.28% | |
| 17.60 | 17.94 | 17.23 | 17.92 | +2.46% | |
| 17.77 | 17.94 | 17.22 | 17.49 | -0.11% | |
| 18.10 | 18.10 | 17.37 | 17.51 | -3.79% | |
| 18.80 | 18.84 | 18.05 | 18.20 | -3.19% | |
| 18.65 | 18.89 | 18.43 | 18.80 | +1.51% | |
| 18.61 | 18.80 | 18.47 | 18.52 | -2.01% | |
| 18.83 | 19.13 | 18.62 | 18.90 | +0.37% | |
| 19.32 | 19.55 | 18.79 | 18.83 | -2.33% | |
| 19.09 | 19.43 | 18.96 | 19.28 | +1.47% | |
| 19.29 | 19.29 | 18.95 | 19.00 | -1.35% | |
| 19.21 | 19.50 | 19.02 | 19.26 | +1.10% | |
| 19.00 | 19.15 | 18.90 | 19.05 | +0.53% | |
| 19.23 | 19.45 | 18.58 | 18.95 | -0.37% | |
| 18.75 | 19.18 | 18.63 | 19.02 | -1.30% | |
| 19.05 | 19.36 | 18.99 | 19.27 | +0.36% | |
| 19.60 | 19.84 | 19.13 | 19.20 | -1.99% | |
| 19.14 | 19.80 | 18.90 | 19.59 | +2.46% | |
| 19.25 | 19.30 | 18.95 | 19.12 | -0.68% | |
| 19.35 | 19.68 | 19.16 | 19.25 | +0.21% | |
| 19.50 | 19.69 | 19.12 | 19.21 | -2.44% | |
| 19.96 | 20.04 | 19.59 | 19.69 | -1.20% | |
| 20.40 | 20.40 | 19.83 | 19.93 | -0.10% | |
| 20.70 | 20.75 | 19.91 | 19.95 | -6.47% | |
| 20.90 | 21.60 | 20.73 | 21.33 | +2.01% | |
| 20.78 | 21.30 | 20.63 | 20.91 | +2.60% | |
| 20.34 | 20.50 | 20.19 | 20.38 | -0.34% | |
| 20.82 | 20.89 | 20.42 | 20.45 | -1.64% | |
| 20.78 | 21.17 | 20.50 | 20.79 | -1.24% | |
| 21.20 | 21.20 | 20.99 | 21.05 | +0.14% | |
| 20.93 | 21.20 | 20.93 | 21.02 | 0.00% | |
| 20.99 | 21.20 | 20.87 | 21.02 | -0.05% | |
| 20.82 | 21.16 | 20.82 | 21.03 | +1.01% | |
| 21.43 | 21.66 | 20.71 | 20.82 | -2.57% | |
| 20.68 | 21.50 | 20.68 | 21.37 | +5.22% | |
| 20.24 | 20.55 | 20.13 | 20.31 | +0.54% | |
| 19.97 | 20.53 | 19.97 | 20.20 | +0.85% | |
| 19.96 | 20.14 | 19.52 | 20.03 | +0.35% | |
| 20.40 | 20.48 | 19.82 | 19.96 | -1.48% | |
| 20.76 | 20.92 | 20.00 | 20.26 | -3.34% | |
| 21.30 | 21.33 | 20.89 | 20.96 | -1.55% | |
| 21.17 | 21.59 | 20.73 | 21.29 | -0.56% | |
| 21.63 | 21.82 | 21.24 | 21.41 | -1.65% | |
| 21.07 | 21.84 | 20.92 | 21.77 | +3.32% | |
| 21.55 | 21.65 | 20.92 | 21.07 | -2.59% | |
| 21.86 | 22.12 | 21.54 | 21.63 | -1.77% | |
| 22.31 | 22.33 | 21.76 | 22.02 | -1.26% | |
| 22.10 | 22.49 | 21.54 | 22.30 | +0.90% | |
| 22.00 | 22.34 | 21.84 | 22.10 | +0.82% | |
| 21.80 | 22.16 | 21.58 | 21.92 | +0.78% | |
| 20.98 | 21.83 | 20.96 | 21.75 | +3.57% | |
| 20.56 | 21.07 | 20.35 | 21.00 | +2.74% | |
| 20.35 | 20.57 | 20.15 | 20.44 | +0.29% | |
| 20.92 | 21.15 | 20.27 | 20.38 | -2.95% | |
| 20.76 | 21.02 | 20.31 | 21.00 | +1.01% | |
| 19.15 | 21.01 | 19.02 | 20.79 | +1.32% | |
| 20.38 | 21.01 | 20.27 | 20.52 | -0.19% | |
| 20.38 | 21.16 | 20.33 | 20.56 | -1.53% | |
| 21.30 | 21.54 | 20.84 | 20.88 | -2.16% | |
| 21.15 | 21.35 | 20.69 | 21.34 | +1.09% | |
| 21.23 | 21.36 | 21.00 | 21.11 | -0.14% | |
| 21.18 | 21.39 | 20.80 | 21.14 | +0.28% | |
| 20.87 | 21.21 | 20.47 | 21.08 | -0.05% | |
| 21.14 | 21.50 | 20.68 | 21.09 | +0.57% | |
| 21.49 | 21.80 | 20.86 | 20.97 | -2.69% | |
| 21.94 | 22.06 | 21.24 | 21.55 | -4.65% | |
| 22.31 | 22.66 | 22.07 | 22.60 | +1.99% | |
| 22.17 | 22.60 | 21.98 | 22.16 | -0.81% | |
| 22.45 | 22.52 | 21.93 | 22.34 | -0.67% | |
| 22.27 | 22.64 | 22.19 | 22.49 | +1.17% | |
| 22.15 | 22.33 | 21.80 | 22.23 | -0.67% | |
| 22.44 | 22.81 | 22.21 | 22.38 | +1.08% | |
| 22.38 | 22.66 | 22.00 | 22.14 | -0.14% | |
| 21.90 | 22.43 | 21.76 | 22.17 | +1.65% | |
| 21.75 | 22.01 | 21.52 | 21.81 | -0.82% | |
| 22.12 | 22.22 | 21.58 | 21.99 | -0.99% | |
| 21.91 | 22.38 | 21.55 | 22.21 | +2.47% | |
| 21.18 | 21.76 | 21.17 | 21.68 | +0.81% | |
| 22.00 | 22.25 | 21.41 | 21.50 | -2.27% | |
| 22.04 | 22.45 | 21.73 | 22.00 | +0.32% | |
| 22.03 | 22.27 | 21.25 | 21.93 | -3.65% | |
| 23.06 | 23.49 | 22.64 | 22.76 | +4.98% | |
| 23.42 | 23.49 | 21.23 | 21.68 | -7.39% | |
| 24.36 | 24.45 | 23.28 | 23.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BZ chart for longer ranges.