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 )

2.190 +0.170 (+8.42%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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 (%)
Dec 29, 2023 0.2524 0.2750 0.2390 0.2500 1,882,877 +0.00(+0.81%)
Dec 28, 2023 0.2665 0.2699 0.2000 0.2480 9,040,023 -0.02(-6.42%)
Dec 27, 2023 0.2825 0.2825 0.2610 0.2650 2,445,302 -0.02(-5.36%)
Dec 26, 2023 0.3000 0.3025 0.2775 0.2800 1,948,162 -0.03(-10.23%)
Dec 22, 2023 0.3100 0.3458 0.3075 0.3119 471,156 -0.01(-1.70%)
Dec 21, 2023 0.3030 0.3290 0.3000 0.3173 421,876 +0.01(+3.69%)
Dec 20, 2023 0.2990 0.3141 0.2938 0.3060 252,253 +0.01(+2.34%)
Dec 19, 2023 0.3025 0.3045 0.2920 0.2990 268,560 -0.00(-0.76%)
Dec 18, 2023 0.3400 0.3425 0.3000 0.3013 617,270 -0.03(-9.25%)
Dec 15, 2023 0.3320 0.3825 0.3301 0.3320 585,083 +0.00(+0.00%)
Dec 14, 2023 0.3150 0.3400 0.3150 0.3320 532,123 +0.03(+9.00%)
Dec 13, 2023 0.3100 0.3190 0.2940 0.3046 215,894 -0.01(-1.77%)
Dec 12, 2023 0.3237 0.3400 0.3100 0.3101 197,421 -0.02(-7.02%)
Dec 11, 2023 0.3450 0.3549 0.3143 0.3335 425,803 -0.02(-6.03%)
Dec 08, 2023 0.3200 0.3648 0.3200 0.3549 1,035,438 +0.04(+11.71%)
Dec 07, 2023 0.3000 0.3200 0.2971 0.3177 203,193 +0.01(+3.65%)
Dec 06, 2023 0.2973 0.3083 0.2949 0.3065 301,471 +0.01(+2.96%)
Dec 05, 2023 0.2979 0.2979 0.2900 0.2977 321,051 +0.00(+0.88%)
Dec 04, 2023 0.2951 0.2951 0.2900 0.2951 218,172 +0.00(+0.72%)
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.