home / stock / bzfd / bzfd quote
Last: | $2.18 |
---|---|
Change Percent: | -1.01% |
Open: | $2 |
Close: | $2.18 |
High: | $2.24 |
Low: | $1.9898 |
Volume: | 454,528 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$2.18 | $2 | $2.18 | $2.24 | $1.9898 | 454,528 | 05-16-2024 |
$1.98 | $1.97 | $1.98 | $2.01 | $1.96 | 250,769 | 05-15-2024 |
$2.05 | $1.92 | $2.05 | $2.19 | $1.89 | 816,973 | 05-14-2024 |
$2.12 | $2.04 | $2.12 | $2.2592 | $2 | 881,875 | 05-13-2024 |
$2.02 | $2.2 | $2.02 | $2.32 | $1.91 | 521,149 | 05-10-2024 |
$2.15 | $1.77 | $2.15 | $2.47 | $1.76 | 2,104,211 | 05-09-2024 |
$1.84 | $1.68 | $1.84 | $1.9 | $1.63 | 427,854 | 05-08-2024 |
$1.69 | $1.6 | $1.69 | $1.99 | $1.6 | 989,323 | 05-07-2024 |
$1.6 | $1.68 | $1.6 | $1.7499 | $1.5 | 280,900 | 05-06-2024 |
$0.4181 | $0.3946 | $0.4181 | $0.43 | $0.381 | 1,489,877 | 05-03-2024 |
$0.3947 | $0.3912 | $0.3947 | $0.4 | $0.315 | 2,811,124 | 05-02-2024 |
$0.3901 | $0.3949 | $0.3901 | $0.3959 | $0.385 | 587,396 | 05-01-2024 |
$0.3848 | $0.385 | $0.3848 | $0.3999 | $0.38 | 394,535 | 04-30-2024 |
$0.3867 | $0.388 | $0.3867 | $0.3999 | $0.3867 | 320,179 | 04-29-2024 |
$0.3867 | $0.39 | $0.3867 | $0.41 | $0.38 | 548,477 | 04-26-2024 |
$0.3851 | $0.399 | $0.3851 | $0.399 | $0.3711 | 809,658 | 04-25-2024 |
$0.3999 | $0.3979 | $0.3999 | $0.413 | $0.3925 | 494,507 | 04-24-2024 |
$0.4001 | $0.3944 | $0.4001 | $0.4046 | $0.385 | 483,412 | 04-23-2024 |
$0.385 | $0.3928 | $0.385 | $0.399 | $0.3812 | 826,827 | 04-22-2024 |
$0.39 | $0.39 | $0.39 | $0.3936 | $0.38 | 657,961 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
BuzzFeed Inc. Company Name:
BZFD Stock Symbol:
NASDAQ Market:
Company Completes Transformation to O&O-Led Platform Flagship BuzzFeed Properties Show Early Momentum with 3% Growth In Direct Traffic Versus Q4 BuzzFeed, Inc 1 .’s (Nasdaq: BZFD) reported first quarter (ended March 31, 2024) financial results in line with the com...
Aileron Therapeutics Inc. (ALRN) is expected to report for Q1 2024 DZS Inc. (DZSI) is expected to report $-0.09 for Q1 2024 Bitfarms Ltd. (BITF) is expected to report $-0.03 for Q1 2024 180 Degree Capital Corp. (TURN) is expected to report for quarter end 2024-03-31 Abacus Life In...
A look at the top 10 most actives in the United States Palantir Technologies Inc. Class A (PLTR) rose 8.1% to $25.21 on volume of 141,121,870 shares Lyra Therapeutics Inc. (LYRA) fell 87.1% to $0.5215 on volume of 107,579,343 shares PROSHARES TRUST (SQQQ) fell 3.4% to $10.7 on volume of 9...