Kanzhun Limited (BZ) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.2%
- 3M
- +0.1%
- YTD
- -34.5%
- 1Y
- -22.8%
- 3Y
- -4.2%
- 5Y
- -18.5%
Loading 10-year price history...
BZ Historical Performance
BZ Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -6.2%
- 2022 annual price return
- -41.5%
- 2023 annual price return
- -22.5%
- 2024 annual price return
- -11.8%
- 2025 annual price return
- +49.4%
- 2026 annual price return
- -23.1%
BZ Stock Price Trajectory (2021–2026)
As of June 22, 2026, Kanzhun Limited (BZ) trades at $13.70, representing a -22.8% return over the past year. The stock has delivered a -63.0% total return over five years (-18.5% 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 -69.5%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers RCUS (+185.7% 1Y), DHX (+48.4% 1Y), and MAN (-15.7% 1Y), BZ has underperformed the peer group average. Compare BZ vs RCUS →
BZ Historical Price Data · from 2021
Rows 1–50 of 1,262| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 13.41 | 13.79 | 13.30 | 13.70 | 6.45M | +1.71% |
| 2026-06-17 | 13.23 | 13.71 | 13.20 | 13.47 | 3.45M | +2.05% |
| 2026-06-16 | 14.11 | 14.20 | 13.14 | 13.20 | 3.56M | -7.04% |
| 2026-06-15 | 13.76 | 14.22 | 13.76 | 14.20 | 2.95M | +3.65% |
| 2026-06-12 | 13.90 | 14.04 | 13.70 | 13.70 | 2.41M | -0.22% |
| 2026-06-11 | 13.20 | 13.75 | 13.04 | 13.73 | 3.97M | +3.70% |
| 2026-06-10 | 13.38 | 13.66 | 13.21 | 13.24 | 2.15M | -1.78% |
| 2026-06-09 | 13.73 | 13.73 | 13.16 | 13.48 | 3.27M | -1.10% |
| 2026-06-08 | 14.32 | 14.50 | 13.59 | 13.63 | 2.56M | -2.85% |
| 2026-06-05 | 14.48 | 14.63 | 13.99 | 14.03 | 899K | -1.47% |
| 2026-06-04 | 14.16 | 14.53 | 14.14 | 14.24 | 3.38M | +0.99% |
| 2026-06-03 | 14.49 | 14.49 | 13.98 | 14.10 | 3.83M | -3.82% |
| 2026-06-02 | 14.25 | 14.71 | 14.10 | 14.66 | 4.72M | +4.42% |
| 2026-06-01 | 13.66 | 14.17 | 13.66 | 14.04 | 2.40M | +3.46% |
| 2026-05-29 | 13.44 | 13.71 | 13.25 | 13.57 | 3.42M | +0.74% |
| 2026-05-28 | 13.37 | 13.52 | 13.03 | 13.47 | 3.72M | +0.97% |
| 2026-05-27 | 13.30 | 13.64 | 13.29 | 13.34 | 1.90M | +0.23% |
| 2026-05-26 | 13.82 | 13.84 | 13.24 | 13.31 | 3.65M | -3.20% |
| 2026-05-22 | 13.56 | 13.93 | 13.56 | 13.75 | 6.14M | -0.36% |
| 2026-05-21 | 13.57 | 13.94 | 13.44 | 13.80 | 5.09M | -1.92% |
| 2026-05-20 | 13.22 | 14.08 | 13.08 | 14.07 | 4.47M | -0.28% |
| 2026-05-19 | 14.34 | 14.41 | 14.08 | 14.11 | 3.06M | -0.35% |
| 2026-05-18 | 13.97 | 14.26 | 13.97 | 14.16 | 3.85M | +0.64% |
| 2026-05-15 | 14.26 | 14.26 | 13.84 | 14.07 | 5.04M | -1.88% |
| 2026-05-14 | 14.55 | 14.55 | 14.00 | 14.34 | 4.62M | -2.71% |
| 2026-05-13 | 14.20 | 14.90 | 14.13 | 14.74 | 4.34M | +3.80% |
| 2026-05-12 | 14.31 | 14.49 | 14.10 | 14.20 | 2.98M | -0.77% |
| 2026-05-11 | 14.06 | 14.45 | 14.00 | 14.31 | 2.37M | +2.07% |
| 2026-05-08 | 14.34 | 14.49 | 14.01 | 14.02 | 2.22M | -1.54% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BZ — Frequently Asked Questions
Quick answers to the most common questions about buying BZ stock.
How has BZ stock performed recently?
BZ declined -22.8% over the past year, below its 5-year annualized CAGR of -18.5%. 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 -22.8% 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.