We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| BuzzFeed Inc | NASDAQ:BZFD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.095 | -4.19% | 2.175 | 2.17 | 2.18 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.24 | 2.1307 | 2.20 | 102,462 | 15:36:19 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 2.27 | 0.07 | 3.18% | 2.16 | 2.32 | 388,200 |
| 14 Mar 2025 | 2.20 | 0.24 | 12.24% | 2.15 | 2.40 | 1,818,238 |
| 13 Mar 2025 | 1.96 | -0.01 | -0.51% | 1.93 | 2.04 | 644,341 |
| 12 Mar 2025 | 1.97 | 0.03 | 1.55% | 1.91 | 2.03 | 290,330 |
| 11 Mar 2025 | 1.94 | 0.00 | 0.00% | 1.91 | 1.99 | 193,375 |
| 10 Mar 2025 | 1.94 | -0.10 | -4.90% | 1.91 | 2.03 | 410,578 |
| 07 Mar 2025 | 2.04 | 0.03 | 1.49% | 1.965 | 2.10 | 374,425 |
| 06 Mar 2025 | 2.01 | -0.04 | -1.95% | 1.96 | 2.145 | 208,049 |
| 05 Mar 2025 | 2.05 | 0.03 | 1.49% | 2.00 | 2.0859 | 180,500 |
| 04 Mar 2025 | 2.02 | -0.01 | -0.49% | 1.89 | 2.095 | 453,468 |
| 03 Mar 2025 | 2.03 | -0.11 | -5.14% | 2.01 | 2.21 | 286,129 |
| 28 Feb 2025 | 2.14 | 0.05 | 2.39% | 1.95 | 2.18 | 418,089 |
| 27 Feb 2025 | 2.09 | -0.06 | -2.79% | 2.08 | 2.18 | 268,806 |
| 26 Feb 2025 | 2.15 | 0.03 | 1.42% | 2.11 | 2.25 | 250,597 |
| 25 Feb 2025 | 2.12 | -0.08 | -3.64% | 2.01 | 2.22 | 505,282 |
| 24 Feb 2025 | 2.20 | -0.19 | -7.95% | 2.1742 | 2.37 | 455,697 |
| 21 Feb 2025 | 2.39 | 0.01 | 0.42% | 2.33 | 2.46 | 463,004 |
| 20 Feb 2025 | 2.38 | 0.13 | 5.78% | 2.14 | 2.43 | 437,896 |
| 19 Feb 2025 | 2.25 | -0.07 | -3.02% | 2.23 | 2.3289 | 318,005 |
| 18 Feb 2025 | 2.32 | -0.08 | -3.33% | 2.32 | 2.44 | 199,232 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.924 | 2.40 | 1.91 | 2.13 | 664,294 | 0.251 | 13.05% |
| 1 Month | 2.4013 | 2.46 | 1.90 | 2.14 | 424,046 | -0.2263 | -9.42% |
| 3 Months | 2.86 | 3.12 | 1.90 | 2.50 | 475,034 | -0.685 | -23.95% |
| 6 Months | 2.78 | 5.68 | 1.90 | 3.20 | 697,319 | -0.605 | -21.76% |
| 1 Year | 1.5388 | 5.68 | 1.26 | 2.74 | 1,109,047 | 0.6362 | 41.34% |
| 3 Years | 18.84 | 22.84 | 0.6432 | 6.47 | 2,019,926 | -16.67 | -88.46% |
| 5 Years | 43.80 | 59.08 | 0.6432 | 6.76 | 1,875,697 | -41.63 | -95.03% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
