Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

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

0.3867 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Livermore

Find A Business

or Browse Listings

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

Historical Prices