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:

BuzzFeed, Inc. - Class A Common Stock (NQ: BZFD )

0.4395 +0.0403 (+10.10%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.5600 0.5799 0.5200 0.5743 1,303,800 -0.01(-0.98%)
May 05, 2023 0.6186 0.6468 0.5711 0.5800 1,548,507 -0.03(-5.15%)
May 04, 2023 0.6400 0.6882 0.6100 0.6115 1,920,670 -0.04(-5.92%)
May 03, 2023 0.5391 0.8294 0.5201 0.6500 12,778,692 +0.12(+23.57%)
May 02, 2023 0.5600 0.5700 0.5250 0.5260 473,708 -0.02(-3.50%)
May 01, 2023 0.5300 0.5597 0.5310 0.5451 719,715 +0.01(+1.60%)
Apr 28, 2023 0.5650 0.5651 0.5214 0.5365 681,238 -0.03(-5.04%)
Apr 27, 2023 0.5640 0.5899 0.5401 0.5650 1,226,726 +0.00(+0.86%)
Apr 26, 2023 0.5400 0.5799 0.5100 0.5602 1,188,332 +0.04(+7.46%)
Apr 25, 2023 0.5900 0.5900 0.5198 0.5213 1,824,109 -0.07(-11.63%)
Apr 24, 2023 0.6550 0.6550 0.5501 0.5899 2,719,326 -0.08(-11.96%)
Apr 21, 2023 0.7500 0.7800 0.6101 0.6700 3,762,818 -0.08(-10.68%)
Apr 20, 2023 0.9000 0.9801 0.6800 0.7501 8,813,351 -0.18(-19.71%)
Apr 19, 2023 1.010 1.010 0.9101 0.9342 1,164,284 -0.06(-5.64%)
Apr 18, 2023 1.010 1.040 0.9767 0.9900 470,227 -0.03(-2.94%)
Apr 17, 2023 0.9600 1.050 0.8942 1.020 1,501,619 +0.07(+6.81%)
Apr 14, 2023 0.9586 1.040 0.9502 0.9550 861,817 -0.02(-2.07%)
Apr 13, 2023 1.010 1.020 0.9511 0.9752 772,343 -0.02(-1.95%)
Apr 12, 2023 1.050 1.060 0.9801 0.9946 826,166 -0.05(-4.37%)
Apr 11, 2023 0.9500 1.050 0.9200 1.040 1,592,218 +0.13(+14.29%)
Apr 10, 2023 0.9299 0.9394 0.9000 0.9100 687,770 -0.03(-2.91%)
Apr 06, 2023 0.9000 0.9850 0.8900 0.9373 1,721,562 +0.03(+3.00%)
Apr 05, 2023 0.9988 0.9988 0.9000 0.9100 1,005,443 -0.10(-9.90%)
Apr 04, 2023 1.100 1.100 0.9807 1.010 1,898,237 -0.08(-7.34%)
Apr 03, 2023 1.150 1.230 1.040 1.090 3,814,742 -0.04(-3.54%)
Mar 31, 2023 1.020 1.170 0.9700 1.130 2,733,069 +0.07(+6.60%)
Mar 30, 2023 0.9100 1.080 0.8900 1.060 2,752,987 +0.15(+16.55%)
Mar 29, 2023 0.8800 0.9199 0.8690 0.9095 1,608,677 +0.05(+6.00%)
Mar 28, 2023 0.9300 0.9484 0.8501 0.8580 1,101,108 -0.08(-8.41%)
Mar 27, 2023 0.9598 0.9599 0.9100 0.9368 481,527 +0.02(+2.38%)
Mar 24, 2023 0.9456 0.9585 0.9000 0.9150 1,001,283 -0.03(-3.24%)
Mar 23, 2023 0.9700 1.000 0.9431 0.9456 1,405,752 -0.01(-1.55%)
Mar 22, 2023 1.070 1.080 0.9534 0.9605 3,068,954 -0.11(-10.23%)
Mar 21, 2023 1.060 1.080 1.000 1.070 2,305,079 +0.02(+1.90%)
Mar 20, 2023 1.100 1.105 1.020 1.050 875,507 -0.09(-7.89%)
Mar 17, 2023 1.130 1.140 1.090 1.140 786,355 +0.00(+0.00%)
Mar 16, 2023 1.030 1.170 1.001 1.140 2,271,268 +0.05(+4.59%)
Mar 15, 2023 0.9200 1.140 0.9000 1.090 3,223,933 +0.14(+14.74%)
Mar 14, 2023 1.180 1.219 0.8800 0.9500 6,428,094 -0.33(-25.78%)
Mar 13, 2023 1.210 1.330 1.200 1.280 2,049,550 -0.01(-0.78%)
Mar 10, 2023 1.270 1.370 1.240 1.290 1,763,140 +0.01(+0.78%)
Mar 09, 2023 1.420 1.420 1.270 1.280 2,503,031 -0.14(-9.86%)
Mar 08, 2023 1.500 1.500 1.370 1.420 1,974,186 -0.06(-4.05%)
Mar 07, 2023 1.580 1.591 1.450 1.480 1,746,041 -0.11(-6.92%)
Mar 06, 2023 1.690 1.700 1.540 1.590 5,557,858 +0.04(+2.58%)
Mar 03, 2023 1.480 1.590 1.460 1.550 3,666,270 +0.15(+10.71%)
Mar 02, 2023 1.580 1.580 1.300 1.400 3,280,832 -0.05(-3.45%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.