Range Low Price High Price Comment
30 days $13.03 $14.90 Wednesday, 3rd Jun 2026 BZ stock ended at $14.10. This is 3.82% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.65% from a day low at $13.98 to a day high of $14.49.
90 days $12.85 $15.92
52 weeks $12.85 $25.26

Historical Kanzhun Limited prices

Date Open High Low Close Volume
Jun 03, 2026 $14.49 $14.49 $13.98 $14.10 3 834 614
Jun 02, 2026 $14.25 $14.72 $14.10 $14.66 4 716 583
Jun 01, 2026 $13.66 $14.17 $13.66 $14.04 2 404 665
May 29, 2026 $13.44 $13.72 $13.25 $13.57 3 421 171
May 28, 2026 $13.37 $13.52 $13.03 $13.47 3 716 539
May 27, 2026 $13.30 $13.64 $13.29 $13.34 1 901 377
May 26, 2026 $13.82 $13.84 $13.24 $13.31 3 650 631
May 22, 2026 $13.56 $13.93 $13.56 $13.75 6 139 110
May 21, 2026 $13.58 $13.94 $13.44 $13.80 5 099 622
May 20, 2026 $13.22 $14.08 $13.08 $14.07 4 469 295
May 19, 2026 $14.34 $14.41 $14.08 $14.11 3 058 009
May 18, 2026 $13.97 $14.26 $13.97 $14.16 3 850 997
May 15, 2026 $14.26 $14.26 $13.84 $14.07 5 276 919
May 14, 2026 $14.55 $14.55 $14.00 $14.34 4 621 642
May 13, 2026 $14.20 $14.90 $14.14 $14.74 4 336 827
May 12, 2026 $14.31 $14.49 $14.10 $14.20 2 979 084
May 11, 2026 $14.06 $14.45 $14.00 $14.31 2 371 907
May 08, 2026 $14.34 $14.49 $14.01 $14.02 2 218 734
May 07, 2026 $14.29 $14.51 $14.02 $14.24 2 625 089
May 06, 2026 $14.01 $14.48 $13.99 $14.37 2 786 885
May 05, 2026 $13.78 $14.01 $13.68 $13.84 1 613 320
May 04, 2026 $13.93 $14.00 $13.60 $13.78 1 909 588
May 01, 2026 $13.82 $13.87 $13.44 $13.65 1 867 398
Apr 30, 2026 $13.61 $13.65 $13.18 $13.52 2 922 311
Apr 29, 2026 $13.80 $13.80 $13.30 $13.55 2 801 156

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BZ stock historical prices to predict future price movements?
Trend Analysis: Examine the BZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KANZHUN LIMITED
Kanzhun
Kanzhun Limited operates an online recruitment platform, BOSS Zhipin in the People's Republic of China. Its recruitment platform assists the recruitment process between job seekers and employers for enterprises, and corporations. The company was founded in 2013 and is headquartered in Beijing, the People's Republic of China....
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE