home / stock / bzfd / bzfd quote
Last: | $2.71 |
---|---|
Change Percent: | -1.08% |
Open: | $2.82 |
Close: | $2.71 |
High: | $2.82 |
Low: | $2.71 |
Volume: | 300,514 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$2.71 | $2.82 | $2.71 | $2.82 | $2.71 | 300,514 | 07-02-2024 |
$2.79 | $2.82 | $2.79 | $2.88 | $2.72 | 435,773 | 07-01-2024 |
$2.76 | $2.86 | $2.76 | $2.92 | $2.66 | 747,539 | 06-28-2024 |
$2.92 | $3.25 | $2.92 | $3.28 | $2.81 | 1,151,323 | 06-27-2024 |
$3.18 | $2.9 | $3.18 | $3.25 | $2.85 | 2,261,543 | 06-26-2024 |
$2.73 | $2.65 | $2.73 | $2.78 | $2.5 | 766,016 | 06-25-2024 |
$2.63 | $2.21 | $2.63 | $2.64 | $2.195 | 2,527,158 | 06-24-2024 |
$2.13 | $2.12 | $2.13 | $2.16 | $2.1 | 175,696 | 06-21-2024 |
$2.16 | $2.08 | $2.16 | $2.18 | $2.08 | 270,328 | 06-20-2024 |
$2.1 | $2.19 | $2.1 | $2.25 | $2.07 | 315,584 | 06-19-2024 |
$2.1 | $2.19 | $2.1 | $2.25 | $2.07 | 315,584 | 06-18-2024 |
$2.18 | $2.35 | $2.18 | $2.369 | $2.12 | 421,048 | 06-17-2024 |
$2.24 | $2.28 | $2.24 | $2.34 | $2.22 | 481,137 | 06-14-2024 |
$2.31 | $2.46 | $2.31 | $2.4664 | $2.29 | 341,652 | 06-13-2024 |
$2.39 | $2.46 | $2.39 | $2.55 | $2.345 | 277,966 | 06-12-2024 |
$2.4 | $2.31 | $2.4 | $2.43 | $2.25 | 290,251 | 06-11-2024 |
$2.33 | $2.37 | $2.33 | $2.38 | $2.27 | 549,988 | 06-10-2024 |
$2.41 | $2.5 | $2.41 | $2.59 | $2.39 | 609,767 | 06-07-2024 |
$2.52 | $2.53 | $2.52 | $2.68 | $2.52 | 826,609 | 06-06-2024 |
$2.56 | $2.7 | $2.56 | $2.7 | $2.52 | 758,200 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...