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 )

3.010 +0.510 (+20.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 29, 2022 1.950 1.970 1.880 1.880 116,851 -0.06(-3.09%)
Jul 28, 2022 1.910 2.000 1.850 1.940 175,565 +0.06(+3.19%)
Jul 27, 2022 1.780 1.900 1.724 1.880 66,654 +0.14(+8.05%)
Jul 26, 2022 1.810 1.810 1.710 1.740 71,307 -0.05(-2.79%)
Jul 25, 2022 1.800 1.830 1.750 1.790 58,258 -0.03(-1.65%)
Jul 22, 2022 1.930 1.980 1.800 1.820 110,103 -0.11(-5.70%)
Jul 21, 2022 2.030 2.030 1.890 1.930 118,199 -0.07(-3.50%)
Jul 20, 2022 1.840 2.200 1.840 2.000 223,123 +0.16(+8.70%)
Jul 19, 2022 1.810 1.910 1.810 1.840 65,568 +0.03(+1.66%)
Jul 18, 2022 1.720 1.910 1.720 1.810 210,332 +0.09(+5.23%)
Jul 15, 2022 1.760 1.760 1.690 1.720 126,561 +0.03(+1.78%)
Jul 14, 2022 1.650 1.740 1.610 1.690 157,880 +0.00(+0.00%)
Jul 13, 2022 1.560 1.690 1.550 1.690 141,098 +0.08(+4.97%)
Jul 12, 2022 1.710 1.710 1.580 1.610 114,116 -0.09(-5.29%)
Jul 11, 2022 1.700 1.700 1.610 1.700 84,507 +0.01(+0.59%)
Jul 08, 2022 1.680 1.718 1.640 1.690 73,905 +0.01(+0.60%)
Jul 07, 2022 1.600 1.710 1.600 1.680 148,924 +0.07(+4.35%)
Jul 06, 2022 1.600 1.640 1.560 1.610 54,670 +0.02(+1.26%)
Jul 05, 2022 1.580 1.670 1.520 1.590 186,876 -0.03(-1.85%)
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.