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 )

2.020 -0.130 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 0.3401 0.3839 0.3401 0.3821 305,671 +0.04(+11.14%)
Sep 28, 2023 0.3500 0.3460 0.3310 0.3438 88,805 +0.01(+4.47%)
Sep 27, 2023 0.3300 0.3450 0.3190 0.3291 276,371 +0.00(+0.98%)
Sep 26, 2023 0.3085 0.3300 0.3085 0.3259 367,426 +0.02(+7.20%)
Sep 25, 2023 0.3026 0.3021 0.3040 0.3040 122,104 -0.00(-1.36%)
Sep 22, 2023 0.3100 0.3170 0.2903 0.3082 292,387 -0.01(-1.60%)
Sep 21, 2023 0.3214 0.3310 0.3111 0.3132 234,044 -0.02(-5.66%)
Sep 20, 2023 0.3402 0.3402 0.3301 0.3320 197,136 -0.01(-1.75%)
Sep 19, 2023 0.3650 0.3650 0.3350 0.3379 222,864 -0.01(-3.73%)
Sep 18, 2023 0.3675 0.3678 0.3510 0.3510 124,241 -0.03(-7.63%)
Sep 15, 2023 0.3584 0.3800 0.3508 0.3800 376,162 +0.02(+4.11%)
Sep 14, 2023 0.3820 0.3889 0.3510 0.3650 217,185 -0.01(-2.67%)
Sep 13, 2023 0.3592 0.3862 0.3510 0.3750 322,164 +0.02(+5.93%)
Sep 12, 2023 0.3701 0.3701 0.3500 0.3540 284,153 +0.01(+1.72%)
Sep 11, 2023 0.3600 0.3790 0.3460 0.3480 415,413 -0.02(-5.74%)
Sep 08, 2023 0.3790 0.3790 0.3500 0.3692 317,037 -0.01(-2.33%)
Sep 07, 2023 0.4000 0.4032 0.3435 0.3780 1,077,742 -0.03(-7.35%)
Sep 06, 2023 0.4155 0.4170 0.4000 0.4080 230,311 -0.01(-2.16%)
Sep 05, 2023 0.3924 0.4200 0.3901 0.4170 405,538 +0.02(+6.30%)
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.