Historical Stock Price
ETFs Holding BZ »    BZ Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/13/2025 $17.92 $17.99 $17.49 $17.65 4.32M
06/16/2025 $18.38 $18.59 $17.94 $18.37 2.28M
06/17/2025 $18.20 $18.22 $17.61 $17.84 2.56M
06/18/2025 $17.81 $17.87 $17.27 $17.75 1.82M
06/20/2025 $17.69 $17.87 $17.59 $17.82 6.23M
Kanzhun Ltd is a China-based holding company mainly providing online recruitment services. Co. connects job seekers and enterprise users through its interactive BOSS Zhipin mobile application, which together with its other mobile applications and mini programs create a network. Co. focuses on providing user experience by delivering experience and services to them throughout the recruitment cycle. Co. also operates two recruitment information service platforms, Dianzhang Zhipin and Kanzhun. It mainly operates its business in the domestic market.
BZ historical stock prices picture
Kanzhun (BZ) has the following price history information. Looking back at BZ historical stock prices for the last five trading days, on June 13, 2025, BZ opened at $17.92, traded as high as $17.99 and as low as $17.49, and closed at $17.65. Trading volume was a total of 4.32M shares. On June 16, 2025, BZ opened at $18.38, traded as high as $18.59 and as low as $17.94, and closed at $18.37. Trading volume was a total of 2.28M shares. On June 17, 2025, BZ opened at $18.20, traded as high as $18.22 and as low as $17.61, and closed at $17.84. Trading volume was a total of 2.56M shares. On June 18, 2025, BZ opened at $17.81, traded as high as $17.87 and as low as $17.27, and closed at $17.75. Trading volume was a total of 1.82M shares. On June 20, 2025, BZ opened at $17.69, traded as high as $17.87 and as low as $17.59, and closed at $17.82. Trading volume was a total of 6.23M shares.

BZ Historical Stock Prices By Date:

BZ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kanzhun shares, starting with a $10,000 purchase of BZ, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/14/2021
End date: 06/20/2025
Start price/share: $40.13
End price/share: $17.82
Starting shares: 249.19
Ending shares: 252.37
Dividends reinvested/share: $0.18
Total return: -55.03%
Average Annual Total Return: -18.03%
Starting investment: $10,000.00
Ending investment: $4,497.42
Years: 4.02
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/14/2021
End date: 06/20/2025
Start price/share: $40.13
End price/share: $17.82
Dividends collected/share: $0.18
Total return: -55.15%
Average Annual Total Return: -18.08%
Starting investment: $10,000.00
Ending investment: $4,486.41
Years: 4.02
Date Close
06/13/2025$17.65
06/16/2025$18.37
06/17/2025$17.84
06/18/2025$17.75
06/20/2025$17.82
BZ is categorized under the Materials sector; below are some other companies in the same sector:

BZA Historical Stock Prices
BZC Historical Stock Prices
CAD Historical Stock Prices
CADC Historical Stock Prices
CAS Historical Stock Prices
CBC Historical Stock Prices
CBE Historical Stock Prices
CBI Historical Stock Prices
CBJ Historical Stock Prices
CBPX Historical Stock Prices

Email EnvelopeFree BZ Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BZ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.