BuzzFeed, Inc. (BZFD) NASDAQ

1.02

-0.025(-2.40%)

Updated at December 04 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20250.931.041.041.050.93274,000
December 02, 202510.940.9410.94291,700
December 01, 20250.920.980.981.020.9880,254
November 28, 20250.930.940.940.950.91367,000
November 26, 20250.890.910.910.930.88291,400
November 25, 20250.90.890.890.920.87240,429
November 24, 20250.890.880.880.90.84361,200
November 21, 20250.890.870.870.920.85477,695
November 20, 20250.940.890.890.970.88284,608
November 19, 20250.940.940.940.990.92229,600
November 18, 20250.940.940.940.980.92468,900
November 17, 20251.030.950.951.070.95332,600
November 14, 20250.961.011.011.020.96247,627
November 13, 20251.030.980.981.030.95448,500
November 12, 20251.061.041.041.151.03343,737
November 11, 20251.041.061.061.11.01518,407
November 10, 20251.081.051.051.11.03569,400
November 07, 20251.21.061.061.20.942.13M
November 06, 20251.651.631.631.691.561.06M
November 05, 20251.571.631.631.641.56205,000
November 04, 20251.591.591.591.611.53600,645
November 03, 20251.631.621.621.641.59131,503
October 31, 20251.61.631.631.641.59128,568
October 30, 20251.611.61.61.651.59132,444
October 29, 20251.651.631.631.671.697,602
October 28, 20251.741.671.671.741.66144,511
October 27, 20251.751.741.741.761.72209,928
October 24, 20251.711.741.741.781.65413,247
October 23, 20251.651.671.671.671.62118,454
October 22, 20251.661.631.631.671.59269,705
October 21, 20251.651.661.661.691.64101,900
October 20, 20251.611.661.661.691.61125,300
October 17, 20251.651.611.611.691.59248,400
October 16, 20251.71.651.651.751.63175,096
October 15, 20251.721.691.691.751.66164,700
October 14, 20251.621.711.711.721.61170,731
October 13, 20251.651.661.661.671.61133,208
October 10, 20251.671.61.61.681.59538,907
October 09, 20251.711.661.661.721.65324,800
October 08, 20251.681.721.721.731.66240,226
October 07, 20251.741.661.661.751.66250,107
October 06, 20251.751.731.731.81.72148,010
October 03, 20251.731.751.751.81.7311,040
October 02, 20251.691.71.71.721.6887,600
October 01, 20251.71.691.691.731.66254,000
September 30, 20251.711.71.71.741.68255,608
September 29, 20251.731.731.731.751.72106,100
September 26, 20251.721.721.721.761.71132,951
September 25, 20251.761.731.731.821.72300,400
September 24, 20251.741.771.771.771.7181,747
September 23, 20251.791.741.741.81.72383,349
September 22, 20251.831.81.81.841.78256,322
September 19, 20251.911.851.851.921.84262,122
September 18, 20251.871.921.921.961.86418,652
September 17, 20251.851.851.851.981.85247,554
September 16, 20251.891.861.861.921.83468,400
September 15, 20251.991.881.8821.84991,933
September 12, 20252.08222.081.97221,925
September 11, 20251.92.072.072.071.88379,229
September 10, 20251.921.891.891.961.86110,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved