Kanzhun Limited
BZNASDAQIndustrials● Active
$13.68
$-0.36(-2.53%)
Market Cap$6.3B
P/E Ratio—
52W High$25.26
52W Low$12.85
Kanzhun Limited（BZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.96
Jun 14, 2021
-69.6% from here
5-Year Low5Y
$9.74
Oct 24, 2022
+40.2% from low
IPO Priceadj.
$37.20
Jun 11, 2021
-63.3% since IPO
1 Year Ago
$18.80
Jun 9, 2025
-27.4% in 1Y
5 Years Ago
$37.20
Jun 11, 2021
-63.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.32 | $14.50 | $14.08 | $14.15 | $14.15 | 569K | -1.22% |
| Jun 5, 2026 | $14.48 | $14.63 | $14.00 | $14.03 | $14.03 | 5.3M | -3.11% |
| Jun 4, 2026 | $14.16 | $14.53 | $14.15 | $14.24 | $14.24 | 3.6M | +0.56% |
| Jun 3, 2026 | $14.49 | $14.49 | $13.97 | $14.10 | $14.10 | 4.2M | -2.69% |
| Jun 2, 2026 | $14.20 | $14.72 | $14.10 | $14.66 | $14.66 | 5.0M | +3.24% |
| Jun 1, 2026 | $13.58 | $14.17 | $13.58 | $14.04 | $14.04 | 2.4M | +3.39% |
| May 29, 2026 | $13.44 | $13.72 | $13.25 | $13.57 | $13.57 | 5.2M | +0.97% |
| May 28, 2026 | $13.37 | $13.52 | $13.02 | $13.47 | $13.47 | 3.9M | +0.75% |
| May 27, 2026 | $13.30 | $13.64 | $13.29 | $13.34 | $13.34 | 5.1M | +0.30% |
| May 26, 2026 | $13.75 | $13.84 | $13.24 | $13.31 | $13.31 | 4.0M | -3.20% |
| May 22, 2026 | $13.56 | $13.93 | $13.38 | $13.75 | $13.75 | 6.4M | +1.40% |
| May 21, 2026 | $13.65 | $13.94 | $13.44 | $13.80 | $13.80 | 5.8M | +1.10% |
| May 20, 2026 | $13.22 | $14.08 | $13.08 | $14.07 | $14.07 | 4.7M | +6.43% |
| May 19, 2026 | $14.26 | $14.41 | $14.08 | $14.11 | $14.11 | 3.7M | -1.05% |
| May 18, 2026 | $14.06 | $14.26 | $13.97 | $14.16 | $14.16 | 4.0M | +0.71% |
| May 15, 2026 | $14.26 | $14.26 | $13.84 | $14.07 | $14.07 | 5.3M | -1.33% |
| May 14, 2026 | $14.55 | $14.59 | $14.00 | $14.34 | $14.34 | 4.8M | -1.44% |
| May 13, 2026 | $14.20 | $14.90 | $14.09 | $14.74 | $14.74 | 4.8M | +3.80% |
| May 12, 2026 | $14.31 | $14.50 | $14.10 | $14.20 | $14.20 | 3.2M | -0.77% |
| May 11, 2026 | $14.00 | $14.45 | $14.00 | $14.31 | $14.31 | 2.6M | +2.21% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · BZ
Jan 1 → Dec 31 · 6 years2026-31.9%$20.78 → $14.14
-31.9%
2025+49.2%$13.66 → $20.38
+49.2%
2024-13.9%$16.02 → $13.80
-13.9%
2023-20.9%$21.00 → $16.61
-20.9%
2022-42.2%$35.23 → $20.37
-42.2%
2021+4.1%$33.50 → $34.88
+4.1%
Best Year2025 · +49.2%
Worst Year2022 · -42.2%
Positive Years2 / 6
Avg Annual Return-9.3%
6Y Total Return-57.8%
6Y CAGR~-13.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in BZ?
If you invested $1,000 in BZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$367
Total Return-63.3%
CAGR~-18.2% / yr
Profit$-633
Based on Jun 11, 2021 · $37.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kanzhun Limited（BZ）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZ 历史股价FMP 日线复权 OHLCV