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 )

2.350 -0.140 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 04, 2024 2.470 2.500 2.315 2.350 319,580 -0.14(-5.62%)
Sep 03, 2024 2.590 2.610 2.445 2.490 345,908 -0.10(-3.86%)
Aug 30, 2024 2.630 2.630 2.530 2.590 215,826 -0.03(-1.15%)
Aug 29, 2024 2.560 2.690 2.555 2.620 225,501 +0.06(+2.34%)
Aug 28, 2024 2.610 2.679 2.520 2.560 340,427 -0.08(-3.03%)
Aug 27, 2024 2.700 2.730 2.620 2.640 419,800 -0.09(-3.30%)
Aug 26, 2024 2.710 2.830 2.620 2.730 438,192 -0.01(-0.36%)
Aug 23, 2024 2.800 2.840 2.730 2.740 285,499 -0.06(-2.14%)
Aug 22, 2024 2.970 2.970 2.780 2.800 399,461 -0.17(-5.72%)
Aug 21, 2024 2.940 3.005 2.890 2.970 518,243 +0.06(+2.06%)
Aug 20, 2024 2.910 2.920 2.795 2.910 390,075 +0.00(+0.00%)
Aug 19, 2024 2.810 2.950 2.750 2.910 534,501 +0.08(+2.83%)
Aug 16, 2024 2.760 2.950 2.760 2.830 407,774 +0.00(+0.00%)
Aug 15, 2024 2.730 2.850 2.690 2.830 685,523 +0.11(+4.04%)
Aug 14, 2024 2.810 2.840 2.630 2.720 473,684 -0.10(-3.55%)
Aug 13, 2024 2.510 2.830 2.420 2.820 1,557,225 +0.58(+25.89%)
Aug 12, 2024 2.300 2.340 2.180 2.240 1,345,013 -0.07(-3.03%)
Aug 09, 2024 2.260 2.340 2.222 2.310 252,930 +0.06(+2.67%)
Aug 08, 2024 2.100 2.295 2.070 2.250 479,046 +0.12(+5.63%)
Aug 07, 2024 2.250 2.280 2.110 2.130 333,154 -0.10(-4.70%)
Aug 06, 2024 2.230 2.270 2.110 2.235 583,553 +0.01(+0.68%)
Aug 05, 2024 2.170 2.300 2.100 2.220 826,239 -0.18(-7.69%)
Aug 02, 2024 2.500 2.540 2.330 2.405 708,897 -0.22(-8.21%)
Aug 01, 2024 2.720 2.735 2.560 2.620 474,980 -0.09(-3.32%)
Jul 31, 2024 2.770 2.770 2.660 2.710 355,999 -0.03(-1.09%)
Jul 30, 2024 2.950 2.990 2.700 2.740 553,548 -0.14(-4.86%)
Jul 29, 2024 2.820 3.040 2.820 2.880 941,809 +0.08(+2.86%)
Jul 26, 2024 2.760 2.810 2.730 2.800 293,775 +0.06(+2.19%)
Jul 25, 2024 2.680 2.790 2.630 2.740 434,972 +0.00(+0.00%)
Jul 24, 2024 2.630 2.878 2.630 2.740 735,934 +0.04(+1.29%)
Jul 23, 2024 2.750 2.750 2.620 2.705 441,745 -0.04(-1.64%)
Jul 22, 2024 2.750 2.760 2.620 2.750 703,959 +0.02(+0.73%)
Jul 19, 2024 2.840 2.840 2.660 2.730 634,374 -0.10(-3.53%)
Jul 18, 2024 2.970 2.980 2.760 2.830 720,881 -0.14(-4.71%)
Jul 17, 2024 2.930 3.020 2.780 2.970 1,257,421 +0.02(+0.68%)
Jul 16, 2024 2.830 3.590 2.650 2.950 9,041,544 +0.14(+4.98%)
Jul 15, 2024 2.690 3.170 2.690 2.810 2,060,762 +0.08(+2.93%)
Jul 12, 2024 2.790 2.840 2.710 2.730 300,070 -0.03(-1.09%)
Jul 11, 2024 2.800 2.800 2.660 2.760 306,856 +0.04(+1.47%)
Jul 10, 2024 2.730 2.750 2.650 2.720 320,900 +0.00(+0.00%)
Jul 09, 2024 2.820 2.870 2.710 2.720 291,467 -0.09(-3.20%)
Jul 08, 2024 2.820 2.920 2.730 2.810 616,131 +0.06(+2.18%)
Jul 05, 2024 2.750 2.770 2.660 2.750 342,249 +0.04(+1.48%)
Jul 03, 2024 2.710 2.765 2.700 2.710 294,812 +0.00(+0.00%)
Jul 02, 2024 2.820 2.820 2.710 2.710 301,146 -0.08(-2.87%)
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.