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 )

1.970 -0.080 (-3.92%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
Apr 29, 2022 5.000 5.050 4.930 4.990 74,048 -0.01(-0.20%)
Apr 28, 2022 4.930 5.050 4.850 5.000 121,548 +0.15(+3.09%)
Apr 27, 2022 4.830 5.000 4.820 4.850 41,761 -0.03(-0.61%)
Apr 26, 2022 5.000 5.050 4.880 4.880 161,336 -0.08(-1.61%)
Apr 25, 2022 4.810 5.050 4.810 4.960 75,197 +0.00(+0.00%)
Apr 22, 2022 5.040 5.050 4.850 4.960 74,390 -0.06(-1.20%)
Apr 21, 2022 4.990 5.350 4.870 5.020 105,866 +0.10(+2.03%)
Apr 20, 2022 4.650 5.000 4.530 4.920 132,424 +0.33(+7.19%)
Apr 19, 2022 4.670 5.000 4.510 4.590 158,103 -0.08(-1.71%)
Apr 18, 2022 4.790 4.840 4.630 4.670 29,181 -0.21(-4.30%)
Apr 14, 2022 4.920 5.080 4.880 4.880 35,876 -0.10(-2.01%)
Apr 13, 2022 5.020 5.130 4.890 4.980 68,717 -0.04(-0.80%)
Apr 12, 2022 4.840 5.100 4.840 5.020 80,892 +0.21(+4.37%)
Apr 11, 2022 5.050 5.050 4.800 4.810 61,630 -0.19(-3.80%)
Apr 08, 2022 5.150 5.190 5.000 5.000 31,381 -0.15(-2.91%)
Apr 07, 2022 5.300 5.420 5.125 5.150 48,914 -0.15(-2.83%)
Apr 06, 2022 5.320 5.420 5.070 5.300 53,151 -0.03(-0.56%)
Apr 05, 2022 5.520 5.550 5.270 5.330 74,824 -0.13(-2.38%)
Apr 04, 2022 5.480 5.710 5.440 5.460 149,456 -0.05(-0.91%)
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.