U.S. markets open in 29 minutes

Kanzhun Limited (BZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.34-0.78 (-3.88%)
Al cierre: 04:00PM EDT
19.34 0.00 (0.00%)
Antes de la apertura del mercado: 05:02AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202419.7520.1519.2619.3419.342,091,700
24 jun 202419.7920.3719.6820.1220.122,146,000
21 jun 202420.6120.6919.8920.0020.003,629,300
20 jun 202420.4020.8920.4020.7720.772,747,400
18 jun 202420.3420.4820.1420.4720.473,071,800
17 jun 202420.2020.5220.0120.3420.342,735,100
14 jun 202420.1420.4819.9120.2820.287,850,200
13 jun 202420.1620.7720.0420.2520.251,997,700
12 jun 202420.5820.7119.6819.9519.954,654,500
11 jun 202421.3521.3520.4120.4920.494,984,600
10 jun 202421.3221.4620.9421.3521.351,234,800
07 jun 202421.7421.9221.3221.4221.423,110,700
06 jun 202421.6021.9921.3321.9321.933,270,100
05 jun 202421.2021.5721.1821.5321.532,091,900
04 jun 202421.3921.7020.9321.1621.163,858,900
03 jun 202421.4121.6321.0521.5021.504,988,500
31 may 202420.8521.2720.4821.2521.2515,562,700
30 may 202420.3721.0020.2220.9920.993,847,000
29 may 202420.9120.9520.4020.4320.432,718,700
28 may 202421.5921.8821.0621.2021.204,441,100
24 may 202421.6521.6520.9021.2121.213,031,600
23 may 202422.2522.2521.2621.4421.443,614,000
22 may 202422.1222.7421.9722.3622.363,921,300
21 may 202421.7222.6821.5221.9821.985,494,700
20 may 202422.0122.6521.9122.6322.634,696,400
17 may 202422.0722.4821.8822.1722.173,503,000
16 may 202421.6522.1621.3922.1222.125,342,700
15 may 202421.4421.6820.9621.6421.648,012,100
14 may 202420.9721.3820.7721.3221.325,696,200
13 may 202421.0221.2820.7520.8720.874,746,900
10 may 202420.3420.9020.2320.7620.763,392,400
09 may 202420.3620.6319.8320.3720.375,614,500
08 may 202419.9320.1419.8420.0520.053,043,100
07 may 202420.0520.2219.7520.1620.163,218,900
06 may 202420.6020.7420.0120.2620.267,664,400
03 may 202420.4620.5820.0220.4020.404,281,500
02 may 202420.0320.6019.9020.2820.285,298,700
01 may 202419.6020.0119.5219.5319.532,288,500
30 abr 202419.9920.2319.5119.7919.795,288,200
29 abr 202420.0020.2919.4320.2020.205,112,000
26 abr 202419.9920.2819.9020.0920.094,891,000
25 abr 202418.8119.7018.6919.6019.602,064,100
24 abr 202419.2119.3518.8619.1319.133,858,900
23 abr 202418.3518.8918.3318.7718.775,960,800
22 abr 202418.1018.3918.0118.2818.283,083,400
19 abr 202417.8317.9817.6717.8417.841,901,400
18 abr 202418.2418.3017.7517.8417.842,166,300
17 abr 202418.1818.4418.0518.1118.111,999,000
16 abr 202418.2718.2717.8018.0618.062,652,700
15 abr 202418.7919.1518.3018.3518.353,112,600
12 abr 202419.1519.2518.6718.7418.742,994,000
11 abr 202419.0619.3318.8519.2419.2411,218,700
10 abr 202419.4819.7919.1919.5919.593,046,000
09 abr 202419.6319.9219.4219.6019.603,940,100
08 abr 202419.4620.1919.3419.5519.554,574,800
05 abr 202418.8619.5618.8119.1219.125,351,800
04 abr 202419.1119.3418.9319.0519.055,212,600
03 abr 202418.5919.1118.1019.0119.014,034,300
02 abr 202418.5718.8318.3018.5518.553,706,400
01 abr 202417.7118.4817.6618.4218.423,791,300
28 mar 202418.2818.3017.4917.5317.533,344,700
27 mar 202418.0018.3417.8618.3018.302,507,800
26 mar 202418.4518.4618.1018.1518.151,732,600
25 mar 202418.6218.8418.3118.3418.343,786,700
22 mar 202418.7518.7518.3118.5718.572,305,200
21 mar 202419.2519.2718.7518.7818.781,370,600
20 mar 202419.3119.4018.9419.3019.302,751,000
19 mar 202418.9419.1418.7619.1019.102,542,000
18 mar 202419.3919.3918.9219.1219.123,061,400
15 mar 202419.5619.5618.8719.2119.216,109,200
14 mar 202420.1620.2019.3519.6019.606,142,300
13 mar 202420.1720.8819.4720.6920.696,836,100
12 mar 202419.0521.3218.6520.7920.7915,050,100
11 mar 202417.2317.6317.2317.5017.504,385,100
08 mar 202416.8917.2316.7816.9716.973,491,700
07 mar 202416.7717.0416.4216.9816.983,013,200
06 mar 202416.1316.8716.1316.7816.784,955,700
05 mar 202415.8215.9415.5415.8515.852,614,800
04 mar 202416.2616.4015.9315.9815.983,141,800
01 mar 202415.8816.3815.7816.3416.343,747,100
29 feb 202415.4415.7315.3715.6515.652,866,700
28 feb 202415.2315.5715.1515.3715.372,019,900
27 feb 202415.3115.6915.2615.6015.601,371,900
26 feb 202414.8815.3714.8015.2115.213,095,000
23 feb 202415.0415.1814.7715.0015.002,810,200
22 feb 202414.9815.1514.8015.0315.032,919,900
21 feb 202415.1115.2814.8014.8114.812,933,500
20 feb 202414.7114.8214.5014.8214.823,302,700
16 feb 202415.0115.1914.8514.8714.872,016,200
15 feb 202414.6815.0414.6814.8814.883,410,800
14 feb 202414.6814.8914.5114.7314.731,723,800
13 feb 202414.4914.7814.2614.3214.321,262,400
12 feb 202414.5815.0714.4414.9114.911,529,300
09 feb 202414.3114.4513.9514.4314.432,589,500
08 feb 202414.5614.6914.1914.3014.305,351,500
07 feb 202414.4314.9014.2314.7514.753,381,800
06 feb 202414.3215.1514.0414.8614.865,090,700
05 feb 202414.1914.2213.6213.6913.692,183,800
02 feb 202414.2814.5113.9314.0014.003,383,600
01 feb 202414.1914.5314.0714.4714.472,322,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...