Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BuzzFeed, Inc. - Class A Common Stock (NQ: BZFD )

2.560 -0.130 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.980 3.990 98,665 +0.11(+2.84%)
Jan 28, 2022 3.860 3.980 3.700 3.880 105,785 +0.04(+1.04%)
Jan 27, 2022 3.720 4.010 3.622 3.840 89,363 +0.11(+2.95%)
Jan 26, 2022 3.940 3.990 3.690 3.730 85,142 -0.13(-3.37%)
Jan 25, 2022 4.070 4.210 3.800 3.860 303,922 -0.29(-6.99%)
Jan 24, 2022 4.350 4.363 4.040 4.150 206,836 -0.29(-6.53%)
Jan 21, 2022 4.080 4.800 4.010 4.440 369,170 +0.40(+9.90%)
Jan 20, 2022 4.140 4.339 4.010 4.040 153,119 -0.10(-2.42%)
Jan 19, 2022 4.320 4.490 4.060 4.140 211,490 -0.17(-3.94%)
Jan 18, 2022 4.450 4.480 4.310 4.310 99,992 -0.17(-3.79%)
Jan 14, 2022 4.480 0 +0.09(+2.05%)
Jan 13, 2022 4.520 4.620 4.270 4.390 132,420 -0.17(-3.73%)
Jan 12, 2022 4.620 4.940 4.500 4.560 183,609 -0.06(-1.30%)
Jan 11, 2022 4.410 4.700 4.270 4.620 333,116 +0.23(+5.24%)
Jan 10, 2022 4.920 4.950 4.370 4.390 386,473 -0.59(-11.85%)
Jan 07, 2022 5.050 5.170 4.880 4.980 105,984 -0.13(-2.54%)
Jan 06, 2022 5.150 5.240 5.000 5.110 79,310 -0.10(-1.92%)
Jan 05, 2022 5.240 5.420 5.161 5.210 135,700 -0.07(-1.33%)
Jan 04, 2022 5.250 5.470 5.130 5.280 212,002 -0.01(-0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.