Kanzhun Limited (BZ) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BZ Historical Performance
Short-Term Returns
BZ Stock Price Trajectory (2021–2026)
As of May 8, 2026, Kanzhun Limited (BZ) trades at $14.24, representing a -10.4% return over the past year. The stock has delivered a -60.8% total return over five years (-17.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.96 on June 14, 2021. From this peak, BZ has corrected -68.3%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers RCUS (+209.6% 1Y), DHX (+134.6% 1Y), and MAN (-20.7% 1Y), BZ has underperformed the peer group average. Compare BZ vs RCUS →
BZ Historical Price Data (2025–2026)
Showing 30 of 1,233 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.29 | 14.51 | 14.02 | 14.24 | 2.63M | -0.90% |
| 2026-05-06 | 14.01 | 14.48 | 13.99 | 14.37 | 2.79M | +3.83% |
| 2026-05-05 | 13.78 | 14.01 | 13.68 | 13.84 | 1.61M | +0.44% |
| 2026-05-04 | 13.93 | 14.00 | 13.60 | 13.78 | 1.32M | +0.95% |
| 2026-05-01 | 13.82 | 13.87 | 13.44 | 13.65 | 1.87M | +0.96% |
| 2026-04-30 | 13.61 | 13.65 | 13.18 | 13.52 | 2.92M | -0.22% |
| 2026-04-29 | 13.80 | 13.80 | 13.29 | 13.55 | 2.80M | -1.17% |
| 2026-04-28 | 13.66 | 13.89 | 13.50 | 13.71 | 2.36M | +0.51% |
| 2026-04-27 | 13.61 | 13.69 | 13.41 | 13.64 | 2.50M | +0.11% |
| 2026-04-24 | 13.50 | 13.67 | 13.38 | 13.63 | 2.34M | +2.21% |
| 2026-04-23 | 13.52 | 13.89 | 13.17 | 13.33 | 3.25M | -2.34% |
| 2026-04-22 | 13.99 | 13.99 | 13.57 | 13.65 | 4.00M | -1.23% |
| 2026-04-21 | 14.08 | 14.13 | 13.52 | 13.82 | 4.46M | -1.92% |
| 2026-04-20 | 14.04 | 14.30 | 14.00 | 14.09 | 2.63M | -0.84% |
| 2026-04-17 | 14.48 | 14.60 | 14.17 | 14.21 | 3.28M | -0.98% |
| 2026-04-16 | 14.46 | 14.71 | 14.33 | 14.35 | 3.38M | +0.84% |
| 2026-04-15 | 13.67 | 14.38 | 13.55 | 14.23 | 4.77M | +5.41% |
| 2026-04-14 | 13.27 | 13.74 | 13.27 | 13.50 | 2.55M | +2.51% |
| 2026-04-13 | 12.95 | 13.21 | 12.85 | 13.17 | 2.60M | +0.92% |
| 2026-04-10 | 13.19 | 13.27 | 13.01 | 13.05 | 2.10M | -0.61% |
| 2026-04-09 | 13.30 | 13.37 | 13.10 | 13.13 | 2.80M | -2.67% |
| 2026-04-08 | 13.78 | 13.90 | 13.47 | 13.49 | 2.37M | +2.51% |
| 2026-04-07 | 13.45 | 13.46 | 13.07 | 13.16 | 2.60M | -2.52% |
| 2026-04-06 | 13.50 | 13.67 | 13.42 | 13.50 | 1.77M | -0.15% |
| 2026-04-02 | 13.30 | 13.63 | 13.15 | 13.52 | 2.55M | +0.30% |
| 2026-04-01 | 13.58 | 13.86 | 13.38 | 13.48 | 3.46M | +0.67% |
| 2026-03-31 | 13.45 | 13.54 | 13.23 | 13.39 | 6.38M | +0.37% |
| 2026-03-30 | 13.29 | 13.55 | 13.19 | 13.34 | 3.57M | +1.60% |
| 2026-03-27 | 13.48 | 13.49 | 13.04 | 13.13 | 6.39M | -3.10% |
| 2026-03-26 | 13.18 | 13.56 | 13.13 | 13.55 | 4.15M | +1.42% |
Full BZ Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BZ vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonBZ — Frequently Asked Questions
Quick answers to the most common questions about buying BZ stock.
How has BZ stock performed recently?
BZ declined -10.4% over the past year, below its 5-year annualized CAGR of -17.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BZ's all-time high price?
Kanzhun Limited reached $44.96 on 2021-06-14. The 52-week high is $25.26. Current 1-year return of -10.4% places the stock further from historical peaks.
Where can I download BZ historical price data?
This page provides BZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.