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 )

0.3900 +0.0036 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 1.560 1.640 1.540 1.550 1,222,805 -0.02(-1.27%)
Feb 27, 2023 1.620 1.620 1.530 1.570 1,705,310 -0.03(-1.88%)
Feb 24, 2023 1.680 1.690 1.560 1.600 2,911,989 -0.13(-7.51%)
Feb 23, 2023 1.800 1.820 1.660 1.730 1,562,861 -0.01(-0.57%)
Feb 22, 2023 1.820 1.899 1.650 1.740 2,424,073 -0.11(-5.95%)
Feb 21, 2023 1.940 2.080 1.830 1.850 3,717,442 -0.11(-5.61%)
Feb 17, 2023 1.990 2.030 1.840 1.960 2,944,061 -0.05(-2.49%)
Feb 16, 2023 1.950 2.260 1.880 2.010 10,389,800 -0.09(-4.29%)
Feb 15, 2023 1.660 2.180 1.650 2.100 29,105,216 +0.45(+27.27%)
Feb 14, 2023 1.640 1.820 1.621 1.650 4,244,316 -0.06(-3.51%)
Feb 13, 2023 1.700 1.770 1.630 1.710 2,437,506 +0.01(+0.59%)
Feb 10, 2023 1.610 1.720 1.520 1.700 5,407,458 +0.01(+0.59%)
Feb 09, 2023 1.910 1.920 1.650 1.690 5,444,362 -0.18(-9.63%)
Feb 08, 2023 1.790 1.980 1.660 1.870 9,835,050 +0.07(+3.89%)
Feb 07, 2023 2.110 2.110 1.660 1.800 15,846,361 -0.40(-18.18%)
Feb 06, 2023 2.500 2.500 2.110 2.200 27,626,096 +0.06(+2.80%)
Feb 03, 2023 2.080 2.380 2.070 2.140 18,599,698 +0.05(+2.39%)
Feb 02, 2023 2.220 2.540 2.050 2.090 22,498,388 -0.09(-4.13%)
Feb 01, 2023 2.560 2.630 2.140 2.180 25,546,906 -0.12(-5.22%)
Jan 31, 2023 2.900 2.930 2.230 2.300 31,591,060 -0.44(-16.06%)
Jan 30, 2023 3.700 3.700 2.670 2.740 46,692,148 -1.13(-29.20%)
Jan 27, 2023 2.640 4.250 2.420 3.870 233,518,800 +1.78(+85.17%)
Jan 26, 2023 1.290 2.880 1.210 2.090 202,324,160 +1.14(+119.88%)
Jan 25, 2023 0.8900 0.9890 0.8900 0.9505 49,978 +0.05(+5.60%)
Jan 24, 2023 0.9400 0.9486 0.9001 0.9001 19,925 -0.04(-4.24%)
Jan 23, 2023 0.9100 0.9697 0.9100 0.9400 103,981 -0.00(-0.48%)
Jan 20, 2023 0.9781 0.9781 0.9101 0.9445 23,496 +0.02(+2.66%)
Jan 19, 2023 0.9500 0.9898 0.9189 0.9200 65,213 -0.06(-5.80%)
Jan 18, 2023 1.060 1.110 0.9700 0.9766 102,284 -0.09(-8.73%)
Jan 17, 2023 1.140 1.150 1.030 1.070 55,228 -0.03(-2.73%)
Jan 13, 2023 1.110 1.150 1.080 1.100 39,921 -0.03(-2.65%)
Jan 12, 2023 1.110 1.160 1.030 1.130 124,888 +0.06(+5.61%)
Jan 11, 2023 1.030 1.100 1.000 1.070 203,297 +0.04(+3.88%)
Jan 10, 2023 1.100 1.100 0.9744 1.030 92,412 +0.06(+5.68%)
Jan 09, 2023 0.8500 1.040 0.8401 0.9746 228,872 +0.15(+18.82%)
Jan 06, 2023 0.8000 0.8550 0.7810 0.8202 74,982 +0.04(+4.76%)
Jan 05, 2023 0.7900 0.8191 0.7651 0.7829 80,469 +0.02(+2.19%)
Jan 04, 2023 0.7600 0.7800 0.7400 0.7661 102,465 +0.04(+4.83%)
Jan 03, 2023 0.7480 0.7600 0.6829 0.7308 181,830 +0.04(+5.97%)
Dec 30, 2022 0.6800 0.7020 0.6600 0.6896 132,229 -0.02(-3.28%)
Dec 29, 2022 0.6700 0.7341 0.6372 0.7130 362,865 +0.05(+8.00%)
Dec 28, 2022 0.6823 0.7292 0.6502 0.6602 233,775 -0.04(-6.22%)
Dec 27, 2022 0.7300 0.7597 0.6800 0.7040 113,886 -0.04(-4.76%)
Dec 23, 2022 0.7800 0.7884 0.6834 0.7392 313,406 -0.02(-2.86%)
Dec 22, 2022 0.8700 0.8700 0.7320 0.7610 151,191 -0.09(-10.40%)
Dec 21, 2022 0.8220 0.8985 0.8023 0.8493 68,637 +0.04(+4.85%)
Dec 20, 2022 0.8100 0.9504 0.8100 0.8100 393,691 -0.01(-0.80%)
Dec 19, 2022 0.9228 0.9500 0.8165 0.8165 393,905 -0.07(-8.26%)
Dec 16, 2022 0.9400 1.000 0.8900 0.8900 330,812 -0.08(-8.25%)
Dec 15, 2022 1.010 1.069 0.9195 0.9700 342,046 -0.03(-2.53%)
Dec 14, 2022 0.9617 1.070 0.9617 0.9952 380,567 -0.02(-2.43%)
Dec 13, 2022 1.030 1.060 0.9900 1.020 47,549 +0.02(+2.00%)
Dec 12, 2022 0.9900 1.029 0.9540 1.000 169,280 -0.03(-2.91%)
Dec 09, 2022 1.020 1.050 1.000 1.030 88,151 +0.01(+0.98%)
Dec 08, 2022 1.070 1.070 1.000 1.020 476,896 -0.02(-1.92%)
Dec 07, 2022 1.090 1.090 1.020 1.040 162,019 -0.03(-2.80%)
Dec 06, 2022 1.170 1.190 1.060 1.070 241,432 -0.07(-6.14%)
Dec 05, 2022 1.170 1.190 1.120 1.140 65,260 -0.02(-1.72%)
Dec 02, 2022 1.160 1.190 1.120 1.160 191,765 -0.01(-0.85%)
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.