Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 2.730 2.850 2.690 2.830 685,523 +0.11(+4.04%)
Aug 14, 2024 2.810 2.840 2.630 2.720 473,684 -0.10(-3.55%)
Aug 13, 2024 2.510 2.830 2.420 2.820 1,557,225 +0.58(+25.89%)
Aug 12, 2024 2.300 2.340 2.180 2.240 1,345,013 -0.07(-3.03%)
Aug 09, 2024 2.260 2.340 2.222 2.310 252,930 +0.06(+2.67%)
Aug 08, 2024 2.100 2.295 2.070 2.250 479,046 +0.12(+5.63%)
Aug 07, 2024 2.250 2.280 2.110 2.130 333,154 -0.10(-4.70%)
Aug 06, 2024 2.230 2.270 2.110 2.235 583,553 +0.01(+0.68%)
Aug 05, 2024 2.170 2.300 2.100 2.220 826,239 -0.18(-7.69%)
Aug 02, 2024 2.500 2.540 2.330 2.405 708,897 -0.22(-8.21%)
Aug 01, 2024 2.720 2.735 2.560 2.620 474,980 -0.09(-3.32%)
Jul 31, 2024 2.770 2.770 2.660 2.710 355,999 -0.03(-1.09%)
Jul 30, 2024 2.950 2.990 2.700 2.740 553,548 -0.14(-4.86%)
Jul 29, 2024 2.820 3.040 2.820 2.880 941,809 +0.08(+2.86%)
Jul 26, 2024 2.760 2.810 2.730 2.800 293,775 +0.06(+2.19%)
Jul 25, 2024 2.680 2.790 2.630 2.740 434,972 +0.00(+0.00%)
Jul 24, 2024 2.630 2.878 2.630 2.740 735,934 +0.04(+1.29%)
Jul 23, 2024 2.750 2.750 2.620 2.705 441,745 -0.04(-1.64%)
Jul 22, 2024 2.750 2.760 2.620 2.750 703,959 +0.02(+0.73%)
Jul 19, 2024 2.840 2.840 2.660 2.730 634,374 -0.10(-3.53%)
Jul 18, 2024 2.970 2.980 2.760 2.830 720,881 -0.14(-4.71%)
Jul 17, 2024 2.930 3.020 2.780 2.970 1,257,421 +0.02(+0.68%)
Jul 16, 2024 2.830 3.590 2.650 2.950 9,041,544 +0.14(+4.98%)
Jul 15, 2024 2.690 3.170 2.690 2.810 2,060,762 +0.08(+2.93%)
Jul 12, 2024 2.790 2.840 2.710 2.730 300,070 -0.03(-1.09%)
Jul 11, 2024 2.800 2.800 2.660 2.760 306,856 +0.04(+1.47%)
Jul 10, 2024 2.730 2.750 2.650 2.720 320,900 +0.00(+0.00%)
Jul 09, 2024 2.820 2.870 2.710 2.720 291,467 -0.09(-3.20%)
Jul 08, 2024 2.820 2.920 2.730 2.810 616,131 +0.06(+2.18%)
Jul 05, 2024 2.750 2.770 2.660 2.750 342,249 +0.04(+1.48%)
Jul 03, 2024 2.710 2.765 2.700 2.710 294,812 +0.00(+0.00%)
Jul 02, 2024 2.820 2.820 2.710 2.710 301,146 -0.08(-2.87%)
Jul 01, 2024 2.820 2.880 2.720 2.790 435,565 +0.03(+1.09%)
Jun 28, 2024 2.860 2.920 2.660 2.760 747,539 -0.16(-5.48%)
Jun 27, 2024 3.250 3.280 2.810 2.920 1,148,737 -0.26(-8.18%)
Jun 26, 2024 2.900 3.250 2.850 3.180 2,248,373 +0.45(+16.48%)
Jun 25, 2024 2.650 2.780 2.500 2.730 762,904 +0.10(+3.80%)
Jun 24, 2024 2.210 2.640 2.195 2.630 2,526,855 +0.50(+23.47%)
Jun 21, 2024 2.120 2.160 2.100 2.130 175,696 -0.03(-1.39%)
Jun 20, 2024 2.080 2.180 2.080 2.160 270,312 +0.06(+2.86%)
Jun 18, 2024 2.190 2.250 2.070 2.100 315,584 -0.08(-3.67%)
Jun 17, 2024 2.350 2.369 2.120 2.180 420,512 -0.06(-2.68%)
Jun 14, 2024 2.280 2.340 2.220 2.240 481,137 -0.07(-3.03%)
Jun 13, 2024 2.460 2.466 2.290 2.310 341,652 -0.08(-3.35%)
Jun 12, 2024 2.460 2.550 2.345 2.390 277,779 -0.01(-0.42%)
Jun 11, 2024 2.310 2.430 2.250 2.400 290,241 +0.07(+3.00%)
Jun 10, 2024 2.370 2.380 2.270 2.330 549,988 -0.08(-3.32%)
Jun 07, 2024 2.500 2.590 2.390 2.410 609,767 -0.11(-4.37%)
Jun 06, 2024 2.530 2.680 2.520 2.520 821,358 -0.04(-1.56%)
Jun 05, 2024 2.700 2.700 2.520 2.560 756,636 -0.13(-5.01%)
Jun 04, 2024 2.630 2.760 2.590 2.695 521,396 -0.06(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.