Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kanzhun Ltd ADR (NQ: BZ )

15.18 +0.63 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 15.32 15.32 14.97 15.18 2,587,285 +0.63(+4.33%)
Sep 21, 2023 14.71 15.03 14.52 14.55 4,439,319 -0.44(-2.94%)
Sep 20, 2023 15.42 15.55 14.95 14.99 2,968,722 -0.43(-2.79%)
Sep 19, 2023 15.11 15.52 15.05 15.42 2,690,706 +0.34(+2.25%)
Sep 18, 2023 15.01 15.25 14.71 15.08 2,066,525 -0.04(-0.26%)
Sep 15, 2023 15.19 15.43 14.98 15.12 3,151,952 +0.05(+0.33%)
Sep 14, 2023 15.09 15.46 14.99 15.07 2,690,309 +0.09(+0.60%)
Sep 13, 2023 14.87 15.03 14.79 14.98 2,224,077 +0.08(+0.54%)
Sep 12, 2023 14.60 15.07 14.60 14.90 3,306,261 +0.10(+0.68%)
Sep 11, 2023 14.96 15.24 14.77 14.80 1,546,870 +0.20(+1.37%)
Sep 08, 2023 14.71 14.71 14.31 14.60 1,836,576 -0.11(-0.75%)
Sep 07, 2023 14.88 15.21 14.66 14.71 3,844,606 -0.76(-4.91%)
Sep 06, 2023 15.28 15.90 15.21 15.47 3,338,088 +0.12(+0.78%)
Sep 05, 2023 15.23 15.53 14.91 15.35 5,110,190 -0.05(-0.32%)
Sep 01, 2023 14.93 15.50 14.93 15.40 4,474,064 +0.60(+4.05%)
Aug 31, 2023 15.20 15.27 14.60 14.80 7,466,689 -0.09(-0.60%)
Aug 30, 2023 14.54 15.07 14.43 14.89 3,289,032 +0.02(+0.13%)
Aug 29, 2023 15.55 15.55 14.36 14.87 5,078,484 +0.41(+2.84%)
Aug 28, 2023 14.60 14.72 14.26 14.46 4,456,176 +0.16(+1.12%)
Aug 25, 2023 14.50 14.66 14.06 14.30 2,080,316 -0.22(-1.52%)
Aug 24, 2023 15.46 15.52 14.50 14.52 3,078,847 -0.56(-3.71%)
Aug 23, 2023 14.82 15.17 14.75 15.08 1,781,167 +0.35(+2.38%)
Aug 22, 2023 14.83 14.90 14.53 14.73 1,798,865 +0.16(+1.10%)
Aug 21, 2023 14.50 14.81 14.46 14.57 2,647,650 -0.14(-0.95%)
Aug 18, 2023 14.64 14.91 14.48 14.71 1,807,156 -0.55(-3.60%)
Aug 17, 2023 15.83 15.91 15.20 15.26 2,528,630 +0.10(+0.66%)
Aug 16, 2023 14.78 15.32 14.50 15.16 3,530,441 -0.07(-0.46%)
Aug 15, 2023 14.22 15.34 14.21 15.23 3,848,327 -0.55(-3.49%)
Aug 14, 2023 15.69 15.82 15.39 15.78 7,295,437 -0.16(-1.00%)
Aug 11, 2023 16.36 16.36 15.60 15.94 5,667,922 -1.26(-7.33%)
Aug 10, 2023 17.74 18.05 17.09 17.20 3,336,690 -0.13(-0.75%)
Aug 09, 2023 17.07 17.51 16.81 17.33 2,631,558 +0.48(+2.85%)
Aug 08, 2023 16.56 16.94 16.11 16.85 3,504,152 -0.20(-1.17%)
Aug 07, 2023 17.74 17.86 16.80 17.05 1,931,403 -0.57(-3.23%)
Aug 04, 2023 18.07 18.18 17.57 17.62 1,893,958 -0.44(-2.44%)
Aug 03, 2023 17.37 18.18 17.22 18.06 2,593,743 +1.49(+8.99%)
Aug 02, 2023 16.70 16.77 16.11 16.57 2,472,020 -0.69(-4.00%)
Aug 01, 2023 18.18 18.34 17.16 17.26 3,614,068 -1.42(-7.60%)
Jul 31, 2023 18.55 19.17 18.18 18.68 2,827,707 -0.12(-0.64%)
Jul 28, 2023 18.76 19.35 17.87 18.80 5,776,102 +1.34(+7.67%)
Jul 27, 2023 17.90 17.96 17.02 17.46 4,680,840 -0.39(-2.18%)
Jul 26, 2023 17.14 18.00 17.06 17.85 2,651,924 +0.77(+4.51%)
Jul 25, 2023 17.90 17.96 16.91 17.08 4,536,287 -0.21(-1.21%)
Jul 24, 2023 15.30 17.46 15.22 17.29 4,324,075 +1.81(+11.69%)
Jul 21, 2023 15.92 15.92 15.36 15.48 1,735,712 -0.08(-0.51%)
Jul 20, 2023 16.23 16.23 15.54 15.56 1,046,426 -0.42(-2.63%)
Jul 19, 2023 15.63 16.23 15.59 15.98 2,117,044 +0.96(+6.39%)
Jul 18, 2023 15.76 15.81 14.86 15.02 1,739,069 -0.96(-6.01%)
Jul 17, 2023 16.05 16.12 15.58 15.98 2,480,270 -0.30(-1.84%)
Jul 14, 2023 16.58 16.62 16.07 16.28 1,212,668 -0.62(-3.67%)
Jul 13, 2023 17.00 17.18 16.82 16.90 2,535,775 +0.33(+1.99%)
Jul 12, 2023 16.33 17.09 16.28 16.57 4,114,729 +0.97(+6.22%)
Jul 11, 2023 15.14 15.69 15.11 15.60 2,821,152 +0.67(+4.49%)
Jul 10, 2023 14.48 15.00 14.33 14.93 1,474,404 +0.13(+0.88%)
Jul 07, 2023 14.73 15.05 14.59 14.80 2,368,990 +0.35(+2.42%)
Jul 06, 2023 14.73 14.89 14.30 14.45 1,769,946 -0.68(-4.49%)
Jul 05, 2023 15.22 15.44 14.91 15.13 1,349,182 -0.40(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.