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 )

0.3996 +0.0095 (+2.44%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 31, 2021 5.240 5.490 5.110 5.330 380,733 +0.04(+0.76%)
Dec 30, 2021 5.530 5.530 5.250 5.290 220,598 -0.29(-5.20%)
Dec 29, 2021 5.590 5.640 5.300 5.580 203,257 +0.04(+0.72%)
Dec 28, 2021 5.310 5.580 5.220 5.540 264,856 +0.07(+1.28%)
Dec 27, 2021 5.610 5.620 5.160 5.470 342,015 -0.06(-1.08%)
Dec 23, 2021 5.420 5.550 5.300 5.530 309,058 -0.01(-0.18%)
Dec 22, 2021 5.880 5.918 5.340 5.540 452,270 -0.38(-6.42%)
Dec 21, 2021 6.090 6.130 5.580 5.920 792,521 -0.15(-2.47%)
Dec 20, 2021 6.010 6.120 5.851 6.070 653,527 -0.11(-1.78%)
Dec 17, 2021 6.080 6.270 6.000 6.180 929,295 -0.03(-0.48%)
Dec 16, 2021 6.270 6.370 5.950 6.210 673,895 -0.05(-0.80%)
Dec 15, 2021 5.780 6.260 5.510 6.260 961,400 +0.49(+8.49%)
Dec 14, 2021 6.250 6.337 5.660 5.770 530,152 -0.48(-7.68%)
Dec 13, 2021 6.210 6.770 6.010 6.250 1,684,646 +0.18(+2.97%)
Dec 10, 2021 6.000 6.332 5.560 6.070 1,215,614 +0.20(+3.41%)
Dec 09, 2021 7.650 7.830 5.770 5.870 1,548,688 -1.81(-23.57%)
Dec 08, 2021 8.000 8.070 7.570 7.680 458,600 -0.17(-2.17%)
Dec 07, 2021 8.700 9.050 7.560 7.850 1,391,725 -0.71(-8.29%)
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.