Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.660 -0.700 (-13.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2024	5.580	5.630	4.531	4.660	1,842,940	-0.70(-13.06%)
Dec 06, 2024	5.310	5.680	5.210	5.360	1,237,360	+0.22(+4.28%)
Dec 05, 2024	5.210	5.440	4.960	5.140	1,198,597	-0.04(-0.77%)
Dec 04, 2024	4.490	5.560	4.490	5.180	2,673,591	+0.70(+15.62%)
Dec 03, 2024	4.550	4.590	4.161	4.480	1,227,059	-0.11(-2.40%)
Dec 02, 2024	4.430	4.770	4.410	4.590	1,013,316	+0.14(+3.15%)
Nov 29, 2024	4.470	4.835	4.390	4.450	969,117	-0.02(-0.45%)
Nov 27, 2024	4.090	4.510	3.820	4.470	1,814,688	+0.46(+11.33%)
Nov 26, 2024	4.160	4.360	3.870	4.015	1,205,663	-0.23(-5.31%)
Nov 25, 2024	3.880	4.370	3.811	4.240	2,986,539	+0.47(+12.47%)
Nov 22, 2024	3.290	3.780	3.180	3.770	1,949,580	+0.52(+16.00%)
Nov 21, 2024	3.050	3.330	3.050	3.250	1,555,499	+0.22(+7.26%)
Nov 20, 2024	3.200	3.280	3.010	3.030	854,802	-0.17(-5.31%)
Nov 19, 2024	3.180	3.380	3.102	3.200	1,097,741	+0.00(+0.00%)
Nov 18, 2024	3.100	3.760	3.100	3.200	2,901,760	+0.14(+4.58%)
Nov 15, 2024	3.250	3.350	2.990	3.060	839,225	-0.22(-6.71%)
Nov 14, 2024	2.940	3.560	2.940	3.280	3,406,415	+0.37(+12.71%)
Nov 13, 2024	2.950	3.280	2.710	2.910	2,265,123	-0.09(-3.00%)
Nov 12, 2024	3.100	3.160	2.940	3.000	1,408,207	-0.18(-5.66%)
Nov 11, 2024	2.810	3.275	2.720	3.180	1,934,847	+0.42(+15.01%)
Nov 08, 2024	2.730	2.816	2.690	2.765	531,773	+0.02(+0.91%)
Nov 07, 2024	2.760	2.799	2.690	2.740	395,911	-0.04(-1.44%)
Nov 06, 2024	2.840	2.840	2.680	2.780	1,025,775	+0.14(+5.30%)
Nov 05, 2024	2.550	2.710	2.520	2.640	459,398	+0.10(+3.94%)
Nov 04, 2024	2.540	2.600	2.475	2.540	224,117	-0.01(-0.39%)
Nov 01, 2024	2.480	2.550	2.360	2.550	564,437	+0.06(+2.41%)
Oct 31, 2024	2.750	2.790	2.400	2.490	741,752	-0.25(-9.12%)
Oct 30, 2024	2.490	2.851	2.490	2.740	1,622,712	+0.23(+9.16%)
Oct 29, 2024	2.580	2.580	2.450	2.510	361,189	-0.04(-1.57%)
Oct 28, 2024	2.410	2.555	2.350	2.550	848,636	+0.19(+8.05%)
Oct 25, 2024	2.420	2.420	2.320	2.360	345,255	-0.04(-1.67%)
Oct 24, 2024	2.440	2.459	2.390	2.400	88,623	-0.03(-1.23%)
Oct 23, 2024	2.490	2.540	2.401	2.430	89,973	-0.07(-2.80%)
Oct 22, 2024	2.410	2.505	2.370	2.500	256,927	+0.06(+2.46%)
Oct 21, 2024	2.480	2.500	2.390	2.440	251,944	-0.06(-2.40%)
Oct 18, 2024	2.480	2.560	2.460	2.500	388,823	+0.03(+1.21%)
Oct 17, 2024	2.520	2.520	2.430	2.470	135,453	-0.05(-1.98%)
Oct 16, 2024	2.570	2.580	2.500	2.520	127,176	-0.06(-2.33%)
Oct 15, 2024	2.460	2.590	2.450	2.580	196,920	+0.15(+6.17%)
Oct 14, 2024	2.370	2.460	2.350	2.430	311,246	+0.07(+2.97%)
Oct 11, 2024	2.520	2.530	2.300	2.360	876,179	-0.15(-5.98%)
Oct 10, 2024	2.660	2.680	2.510	2.510	280,210	-0.18(-6.69%)
Oct 09, 2024	2.660	2.760	2.620	2.690	125,308	+0.00(+0.00%)
Oct 08, 2024	2.720	2.760	2.660	2.690	208,085	-0.01(-0.37%)
Oct 07, 2024	2.690	2.720	2.660	2.700	98,821	-0.02(-0.74%)
Oct 04, 2024	2.810	2.810	2.704	2.720	201,144	-0.02(-0.73%)
Oct 03, 2024	2.750	2.790	2.670	2.740	155,764	+0.00(+0.00%)
Oct 02, 2024	2.670	2.750	2.640	2.740	134,349	+0.05(+1.86%)

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 Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices