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 )

0.4181 +0.0234 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.3850 0.3999 0.3800 0.3848 394,515 -0.00(-0.49%)
Apr 29, 2024 0.3880 0.3999 0.3867 0.3867 316,469 +0.00(+0.00%)
Apr 26, 2024 0.3900 0.4100 0.3800 0.3867 548,477 +0.00(+0.42%)
Apr 25, 2024 0.3990 0.3990 0.3711 0.3851 809,658 -0.01(-3.70%)
Apr 24, 2024 0.3979 0.4130 0.3925 0.3999 507,200 -0.00(-0.05%)
Apr 23, 2024 0.3944 0.4046 0.3850 0.4001 489,420 +0.02(+3.92%)
Apr 22, 2024 0.3928 0.3990 0.3812 0.3850 826,825 -0.01(-1.28%)
Apr 19, 2024 0.3900 0.3936 0.3800 0.3900 657,961 +0.00(+0.93%)
Apr 18, 2024 0.3800 0.3950 0.3700 0.3864 554,130 +0.02(+4.52%)
Apr 17, 2024 0.3800 0.3897 0.3410 0.3697 1,395,057 -0.01(-2.76%)
Apr 16, 2024 0.4000 0.4082 0.3801 0.3802 650,092 -0.03(-6.19%)
Apr 15, 2024 0.4025 0.4200 0.3850 0.4053 714,582 +0.01(+1.32%)
Apr 12, 2024 0.4160 0.4350 0.4000 0.4000 826,669 -0.03(-6.59%)
Apr 11, 2024 0.4300 0.4383 0.3900 0.4282 1,387,279 -0.00(-0.42%)
Apr 10, 2024 0.3900 0.4400 0.3827 0.4300 1,152,170 +0.04(+11.11%)
Apr 09, 2024 0.3900 0.4100 0.3866 0.3870 771,575 -0.01(-2.42%)
Apr 08, 2024 0.4000 0.4150 0.3900 0.3966 974,931 +0.00(+0.69%)
Apr 05, 2024 0.4045 0.4200 0.3750 0.3939 1,204,254 -0.02(-3.83%)
Apr 04, 2024 0.4467 0.4509 0.4052 0.4096 1,368,353 -0.04(-9.50%)
Apr 03, 2024 0.4700 0.4755 0.4383 0.4526 460,276 -0.02(-4.21%)
Apr 02, 2024 0.4700 0.4880 0.4601 0.4725 731,303 +0.00(+1.07%)
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.