Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.860 4.560 2.640 3.010 69,800,352 +0.51(+20.40%)
May 21, 2024 2.500 2.620 2.380 2.500 280,858 -0.04(-1.57%)
May 20, 2024 2.290 2.550 2.290 2.540 492,555 +0.26(+11.40%)
May 17, 2024 2.250 2.350 2.220 2.280 422,165 +0.10(+4.59%)
May 16, 2024 2.000 2.240 1.990 2.180 469,942 +0.20(+10.10%)
May 15, 2024 1.970 2.010 1.960 1.980 251,004 -0.07(-3.41%)
May 14, 2024 1.920 2.190 1.890 2.050 817,504 -0.07(-3.30%)
May 13, 2024 2.040 2.259 2.000 2.120 872,357 +0.10(+4.95%)
May 10, 2024 2.200 2.320 1.910 2.020 521,149 -0.13(-6.05%)
May 09, 2024 1.770 2.470 1.760 2.150 2,103,633 +0.31(+16.85%)
May 08, 2024 1.680 1.900 1.630 1.840 438,991 +0.15(+8.88%)
May 07, 2024 1.600 1.990 1.600 1.690 988,691 +0.09(+5.62%)
May 06, 2024 1.680 1.750 1.500 1.600 282,467 +1.18(+282.68%)
May 03, 2024 0.3946 0.4300 0.3810 0.4181 1,489,877 +0.02(+5.93%)
May 02, 2024 0.3912 0.4000 0.3150 0.3947 2,810,810 +0.00(+1.18%)
May 01, 2024 0.3949 0.3959 0.3850 0.3901 590,730 +0.01(+1.38%)
Apr 30, 2024 0.3850 0.3999 0.3800 0.3848 394,515 -0.00(-0.49%)
Apr 29, 2024 0.3880 0.3999 0.3867 0.3867 316,469 +0.00(+0.00%)
Apr 26, 2024 0.3900 0.4100 0.3800 0.3867 548,477 +0.00(+0.42%)
Apr 25, 2024 0.3990 0.3990 0.3711 0.3851 809,658 -0.01(-3.70%)
Apr 24, 2024 0.3979 0.4130 0.3925 0.3999 507,200 -0.00(-0.05%)
Apr 23, 2024 0.3944 0.4046 0.3850 0.4001 489,420 +0.02(+3.92%)
Apr 22, 2024 0.3928 0.3990 0.3812 0.3850 826,825 -0.01(-1.28%)
Apr 19, 2024 0.3900 0.3936 0.3800 0.3900 657,961 +0.00(+0.93%)
Apr 18, 2024 0.3800 0.3950 0.3700 0.3864 554,130 +0.02(+4.52%)
Apr 17, 2024 0.3800 0.3897 0.3410 0.3697 1,395,057 -0.01(-2.76%)
Apr 16, 2024 0.4000 0.4082 0.3801 0.3802 650,092 -0.03(-6.19%)
Apr 15, 2024 0.4025 0.4200 0.3850 0.4053 714,582 +0.01(+1.32%)
Apr 12, 2024 0.4160 0.4350 0.4000 0.4000 826,669 -0.03(-6.59%)
Apr 11, 2024 0.4300 0.4383 0.3900 0.4282 1,387,279 -0.00(-0.42%)
Apr 10, 2024 0.3900 0.4400 0.3827 0.4300 1,152,170 +0.04(+11.11%)
Apr 09, 2024 0.3900 0.4100 0.3866 0.3870 771,575 -0.01(-2.42%)
Apr 08, 2024 0.4000 0.4150 0.3900 0.3966 974,931 +0.00(+0.69%)
Apr 05, 2024 0.4045 0.4200 0.3750 0.3939 1,204,254 -0.02(-3.83%)
Apr 04, 2024 0.4467 0.4509 0.4052 0.4096 1,368,353 -0.04(-9.50%)
Apr 03, 2024 0.4700 0.4755 0.4383 0.4526 460,276 -0.02(-4.21%)
Apr 02, 2024 0.4700 0.4880 0.4601 0.4725 731,303 +0.00(+1.07%)
Apr 01, 2024 0.4698 0.4988 0.4100 0.4675 1,993,940 +0.00(+0.09%)
Mar 28, 2024 0.3976 0.4770 0.4723 0.4671 6,235,990 +0.07(+17.01%)
Mar 27, 2024 0.3851 0.4083 0.3851 0.3992 947,333 -0.00(-0.55%)
Mar 26, 2024 0.3500 0.4178 0.3300 0.4014 3,600,846 -0.00(-0.52%)
Mar 25, 2024 0.3700 0.4196 0.3700 0.4035 6,511,136 +0.03(+9.11%)
Mar 22, 2024 0.3800 0.3850 0.3600 0.3698 1,744,047 -0.02(-4.57%)
Mar 21, 2024 0.3710 0.4000 0.3701 0.3875 1,387,442 +0.00(+0.05%)
Mar 20, 2024 0.3844 0.3999 0.3711 0.3873 1,060,060 +0.00(+0.57%)
Mar 19, 2024 0.3788 0.3851 0.3550 0.3851 1,357,802 +0.00(+0.50%)
Mar 18, 2024 0.3847 0.3899 0.3670 0.3832 1,074,445 -0.00(-0.70%)
Mar 15, 2024 0.3760 0.3890 0.3659 0.3859 903,972 -0.01(-1.43%)
Mar 14, 2024 0.4147 0.4150 0.3700 0.3915 1,625,171 -0.01(-2.47%)
Mar 13, 2024 0.4000 0.4248 0.3900 0.4014 1,646,542 +0.01(+2.90%)
Mar 12, 2024 0.3800 0.4184 0.3668 0.3901 2,752,038 +0.01(+2.74%)
Mar 11, 2024 0.3400 0.3930 0.3300 0.3797 1,977,851 +0.02(+5.12%)
Mar 08, 2024 0.3500 0.3930 0.3401 0.3612 2,701,241 +0.00(+1.35%)
Mar 07, 2024 0.3313 0.3682 0.3240 0.3564 1,877,592 +0.03(+7.97%)
Mar 06, 2024 0.3309 0.3400 0.3180 0.3301 1,000,837 -0.01(-2.25%)
Mar 05, 2024 0.3300 0.3450 0.3210 0.3377 1,969,910 +0.01(+2.27%)
Mar 04, 2024 0.3151 0.3430 0.3010 0.3302 2,167,608 +0.02(+5.09%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.