BZFDW Quote, Trading Chart, BuzzFeed Inc. Warrant

home / stock / bzfdw / bzfdw quote

Stock Information
Company Name: BuzzFeed Inc. Warrant
Stock Symbol: BZFDW
Market: NASDAQ
Menu
BZFDW BZFDW Quote BZFDW Short BZFDW News BZFDW Articles BZFDW Message Board
Get BZFDW Alerts

News, Short Squeeze, Breakout and More Instantly...
BZFDW Quote
Last:$0.1088
Change Percent:-11.55%
Open:$0.104299
Previous Close:$0.1088
High:$0.114899
Low:$0.104299
Volume:2,450
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BZFDW Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.104299
Close:$0.1088
High:$0.114899
Low:$0.104299
Volume:2,450
Date:2024-06-27
Open:$0.1095
Close:$0.0935
High:$0.12
Low:$0.092501
Volume:56,192
Date:2024-06-26
Open:$0.119
Close:$0.0924
High:$0.12
Low:$0.09
Volume:112,046
Date:2024-06-25
Open:$0.1177
Close:$0.079
High:$0.1188
Low:$0.079
Volume:111,008
Date:2024-06-24
Open:$0.095
Close:$0.0956
High:$0.11
Low:$0.0782
Volume:84,291
Date:2024-06-21
Open:$0.081
Close:$0.0888
High:$0.0888
Low:$0.08
Volume:5,024
Date:2024-06-20
Open:$0.088
Close:$0.0937
High:$0.0999
Low:$0.0792
Volume:125,073
Date:2024-06-19
Open:$0.065
Close:$0.0765
High:$0.09
Low:$0.065
Volume:43,691
Date:2024-06-18
Open:$0.065
Close:$0.0765
High:$0.09
Low:$0.065
Volume:43,691
Date:2024-06-17
Open:$0.061201
Close:$0.0637
High:$0.078001
Low:$0.0612
Volume:5,013
Date:2024-06-14
Open:$0.077
Close:$0.0798
High:$0.09
Low:$0.06
Volume:80,535
Date:2024-06-13
Open:$0.077
Close:$0.077201
High:$0.077201
Low:$0.077
Volume:2,854
Date:2024-06-12
Open:$0.0848
Close:$0.081
High:$0.0848
Low:$0.075
Volume:42,768
Date:2024-06-11
Open:$0.082
Close:$0.0828
High:$0.089
Low:$0.082
Volume:12,146
Date:2024-06-10
Open:$0.0824
Close:$0.085
High:$0.1425
Low:$0.0813
Volume:45,464
Date:2024-06-07
Open:$0.0808
Close:$0.09
High:$0.1425
Low:$0.0805
Volume:60,096
Date:2024-06-06
Open:$0.0615
Close:$0.1001
High:$0.145
Low:$0.0615
Volume:153,207
Date:2024-06-05
Open:$0.0814
Close:$0.0765
High:$0.0814
Low:$0.0625
Volume:61,390
Date:2024-06-04
Open:$0.0979
Close:$0.086
High:$0.098
Low:$0.0801
Volume:23,945
Date:2024-06-03
Open:$0.0858
Close:$0.085101
High:$0.0986
Low:$0.08
Volume:17,874