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 )

0.3901 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 1.540 1.570 1.510 1.550 46,119 +0.01(+0.65%)
Aug 30, 2022 1.590 1.590 1.470 1.540 104,029 -0.01(-0.65%)
Aug 29, 2022 1.520 1.660 1.520 1.550 89,158 +0.01(+0.65%)
Aug 26, 2022 1.640 1.640 1.520 1.540 92,328 -0.09(-5.52%)
Aug 25, 2022 1.550 1.630 1.530 1.630 67,757 +0.07(+4.49%)
Aug 24, 2022 1.570 1.630 1.530 1.560 96,047 -0.04(-2.50%)
Aug 23, 2022 1.560 1.650 1.520 1.600 170,185 +0.03(+1.91%)
Aug 22, 2022 1.750 1.750 1.560 1.570 231,290 -0.23(-12.78%)
Aug 19, 2022 1.700 1.950 1.700 1.800 196,055 +0.05(+2.86%)
Aug 18, 2022 1.800 1.850 1.720 1.750 272,157 -0.06(-3.31%)
Aug 17, 2022 1.880 1.910 1.800 1.810 117,975 -0.12(-6.22%)
Aug 16, 2022 2.120 2.162 1.880 1.930 294,969 -0.24(-11.06%)
Aug 15, 2022 2.140 2.200 2.020 2.170 171,268 +0.02(+0.93%)
Aug 12, 2022 2.040 2.160 1.928 2.150 345,379 +0.12(+5.91%)
Aug 11, 2022 1.840 2.050 1.830 2.030 347,975 +0.13(+6.84%)
Aug 10, 2022 1.800 2.000 1.750 1.900 192,922 +0.02(+1.06%)
Aug 09, 2022 2.000 2.000 1.850 1.880 76,780 -0.12(-6.00%)
Aug 08, 2022 1.910 2.110 1.850 2.000 331,320 +0.12(+6.38%)
Aug 05, 2022 1.850 1.900 1.780 1.880 146,066 +0.01(+0.53%)
Aug 04, 2022 1.880 1.940 1.830 1.870 57,014 -0.02(-1.06%)
Aug 03, 2022 1.810 1.910 1.810 1.890 54,697 +0.05(+2.72%)
Aug 02, 2022 1.930 1.960 1.750 1.840 106,395 -0.06(-3.16%)
Aug 01, 2022 1.880 1.950 1.831 1.900 33,967 +0.02(+1.06%)
Jul 29, 2022 1.950 1.970 1.880 1.880 116,851 -0.06(-3.09%)
Jul 28, 2022 1.910 2.000 1.850 1.940 175,565 +0.06(+3.19%)
Jul 27, 2022 1.780 1.900 1.724 1.880 66,654 +0.14(+8.05%)
Jul 26, 2022 1.810 1.810 1.710 1.740 71,307 -0.05(-2.79%)
Jul 25, 2022 1.800 1.830 1.750 1.790 58,258 -0.03(-1.65%)
Jul 22, 2022 1.930 1.980 1.800 1.820 110,103 -0.11(-5.70%)
Jul 21, 2022 2.030 2.030 1.890 1.930 118,199 -0.07(-3.50%)
Jul 20, 2022 1.840 2.200 1.840 2.000 223,123 +0.16(+8.70%)
Jul 19, 2022 1.810 1.910 1.810 1.840 65,568 +0.03(+1.66%)
Jul 18, 2022 1.720 1.910 1.720 1.810 210,332 +0.09(+5.23%)
Jul 15, 2022 1.760 1.760 1.690 1.720 126,561 +0.03(+1.78%)
Jul 14, 2022 1.650 1.740 1.610 1.690 157,880 +0.00(+0.00%)
Jul 13, 2022 1.560 1.690 1.550 1.690 141,098 +0.08(+4.97%)
Jul 12, 2022 1.710 1.710 1.580 1.610 114,116 -0.09(-5.29%)
Jul 11, 2022 1.700 1.700 1.610 1.700 84,507 +0.01(+0.59%)
Jul 08, 2022 1.680 1.718 1.640 1.690 73,905 +0.01(+0.60%)
Jul 07, 2022 1.600 1.710 1.600 1.680 148,924 +0.07(+4.35%)
Jul 06, 2022 1.600 1.640 1.560 1.610 54,670 +0.02(+1.26%)
Jul 05, 2022 1.580 1.670 1.520 1.590 186,876 -0.03(-1.85%)
Jul 01, 2022 1.540 1.640 1.530 1.620 122,353 +0.08(+5.19%)
Jun 30, 2022 1.560 1.560 1.500 1.540 114,591 -0.06(-3.75%)
Jun 29, 2022 1.620 1.620 1.530 1.600 178,781 -0.03(-1.84%)
Jun 28, 2022 1.700 1.740 1.610 1.630 108,099 -0.05(-2.98%)
Jun 27, 2022 1.760 1.780 1.660 1.680 132,787 -0.08(-4.55%)
Jun 24, 2022 1.750 1.880 1.740 1.760 521,342 +0.01(+0.57%)
Jun 23, 2022 1.650 1.755 1.620 1.750 463,421 +0.11(+6.71%)
Jun 22, 2022 1.680 1.760 1.610 1.640 346,468 -0.10(-5.75%)
Jun 21, 2022 1.760 1.780 1.670 1.740 248,601 +0.05(+2.96%)
Jun 17, 2022 1.660 1.765 1.660 1.690 232,070 +0.03(+1.81%)
Jun 16, 2022 1.760 1.760 1.605 1.660 276,514 -0.13(-7.26%)
Jun 15, 2022 1.740 1.800 1.640 1.790 349,097 +0.05(+2.87%)
Jun 14, 2022 1.780 1.835 1.710 1.740 565,201 -0.04(-2.25%)
Jun 13, 2022 1.950 2.010 1.720 1.780 782,602 -0.28(-13.59%)
Jun 10, 2022 2.200 2.200 2.000 2.060 613,117 -0.14(-6.36%)
Jun 09, 2022 2.230 2.300 2.171 2.200 862,575 +0.04(+1.85%)
Jun 08, 2022 2.270 2.270 2.060 2.160 3,374,458 -0.13(-5.68%)
Jun 07, 2022 2.610 2.630 2.280 2.290 4,045,666 +0.06(+2.69%)
Jun 06, 2022 3.600 3.600 2.220 2.230 3,153,346 -1.53(-40.69%)
Jun 03, 2022 3.640 3.820 3.470 3.760 260,428 +0.22(+6.21%)
Jun 02, 2022 3.390 3.680 3.310 3.540 304,216 +0.15(+4.42%)
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.