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 (%)
Jul 31, 2023 0.6600 0.6990 0.6600 0.6702 681,343 +0.01(+1.70%)
Jul 28, 2023 0.6117 0.6600 0.6117 0.6590 654,827 +0.05(+7.86%)
Jul 27, 2023 0.6400 0.6647 0.6100 0.6110 733,372 -0.03(-4.11%)
Jul 26, 2023 0.6136 0.6375 0.5964 0.6372 404,528 +0.03(+4.46%)
Jul 25, 2023 0.6000 0.6350 0.5816 0.6100 627,243 +0.01(+2.01%)
Jul 24, 2023 0.6000 0.6000 0.5701 0.5980 352,777 +0.00(+0.50%)
Jul 21, 2023 0.5810 0.6190 0.5800 0.5950 368,554 +0.01(+2.41%)
Jul 20, 2023 0.6084 0.6288 0.5810 0.5810 479,791 -0.04(-6.44%)
Jul 19, 2023 0.5900 0.6700 0.5905 0.6210 1,163,587 +0.01(+2.34%)
Jul 18, 2023 0.6159 0.6174 0.5910 0.6068 282,952 -0.01(-1.72%)
Jul 17, 2023 0.5800 0.6350 0.5800 0.6174 437,422 +0.03(+4.61%)
Jul 14, 2023 0.6500 0.6500 0.5721 0.5902 577,826 -0.05(-7.78%)
Jul 13, 2023 0.5712 0.6579 0.5711 0.6400 967,110 +0.03(+5.26%)
Jul 12, 2023 0.6100 0.6350 0.5800 0.6080 644,521 -0.00(-0.33%)
Jul 11, 2023 0.5870 0.6190 0.5700 0.6100 577,027 +0.03(+5.90%)
Jul 10, 2023 0.5820 0.5966 0.5570 0.5760 695,691 -0.02(-3.18%)
Jul 07, 2023 0.5400 0.6000 0.5300 0.5949 799,248 +0.05(+9.70%)
Jul 06, 2023 0.5701 0.5782 0.5300 0.5423 577,495 -0.03(-5.32%)
Jul 05, 2023 0.5650 0.6399 0.5192 0.5728 1,295,807 +0.01(+1.38%)
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.