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 )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 0.6320 0.6600 0.6309 0.6403 384,654 -0.01(-1.23%)
May 30, 2023 0.6100 0.6700 0.6100 0.6483 1,226,339 +0.04(+7.33%)
May 26, 2023 0.6200 0.6200 0.5902 0.6040 607,751 -0.01(-1.08%)
May 25, 2023 0.6400 0.6499 0.5900 0.6106 594,527 -0.02(-2.65%)
May 24, 2023 0.6594 0.6594 0.6011 0.6272 1,019,507 -0.03(-5.14%)
May 23, 2023 0.6414 0.7276 0.6200 0.6612 1,637,142 +0.02(+3.65%)
May 22, 2023 0.6120 0.6399 0.6040 0.6379 615,593 +0.03(+4.66%)
May 19, 2023 0.7300 0.7398 0.6011 0.6095 1,661,447 -0.12(-16.51%)
May 18, 2023 0.6600 0.7380 0.6553 0.7300 1,967,873 +0.06(+8.97%)
May 17, 2023 0.5700 0.6888 0.5700 0.6699 2,365,556 +0.09(+14.69%)
May 16, 2023 0.5400 0.5900 0.5400 0.5841 1,786,043 +0.04(+6.78%)
May 15, 2023 0.5300 0.5575 0.5201 0.5470 1,162,349 +0.01(+1.28%)
May 12, 2023 0.5500 0.5700 0.5223 0.5401 813,043 +0.00(+0.00%)
May 11, 2023 0.5400 0.5600 0.5300 0.5401 504,326 -0.02(-3.10%)
May 10, 2023 0.5800 0.6100 0.5251 0.5574 1,792,329 -0.01(-2.11%)
May 09, 2023 0.5700 0.5786 0.5512 0.5694 696,291 -0.00(-0.85%)
May 08, 2023 0.5600 0.5799 0.5200 0.5743 1,303,800 -0.01(-0.98%)
May 05, 2023 0.6186 0.6468 0.5711 0.5800 1,548,507 -0.03(-5.15%)
May 04, 2023 0.6400 0.6882 0.6100 0.6115 1,920,670 -0.04(-5.92%)
May 03, 2023 0.5391 0.8294 0.5201 0.6500 12,778,692 +0.12(+23.57%)
May 02, 2023 0.5600 0.5700 0.5250 0.5260 473,708 -0.02(-3.50%)
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.