Register for streaming realtime charts, analysis tools, and prices.
| Name | Symbol | Market | Type |
|---|---|---|---|
| BuzzFeed Inc | NASDAQ:BZFDW | NASDAQ | Equity Warrant |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.015 | 6.28% | 0.254 | 0.20 | 0.276 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 0.265 | 0.19 | 0.239 | 11,514 | 18:33:55 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 0.239 | -0.026 | -9.81% | 0.215 | 0.265 | 33,502 |
| 25 Nov 2024 | 0.265 | 0.04 | 17.78% | 0.19555 | 0.266 | 158,266 |
| 22 Nov 2024 | 0.225 | 0.0449 | 24.93% | 0.165 | 0.225 | 72,658 |
| 21 Nov 2024 | 0.1801 | 0.00272 | 1.54% | 0.165 | 0.1801 | 38,034 |
| 20 Nov 2024 | 0.177376 | -0.00881 | -4.73% | 0.165 | 0.194 | 36,131 |
| 19 Nov 2024 | 0.186188 | 0.02129 | 12.91% | 0.1599 | 0.19 | 45,136 |
| 18 Nov 2024 | 0.1649 | 0.0149 | 9.93% | 0.15 | 0.17 | 73,480 |
| 15 Nov 2024 | 0.15 | 0.018 | 13.64% | 0.1324 | 0.1579 | 197,089 |
| 14 Nov 2024 | 0.132 | 0.002 | 1.54% | 0.13 | 0.16 | 79,882 |
| 13 Nov 2024 | 0.13 | -0.0015 | -1.14% | 0.121101 | 0.1348 | 24,024 |
| 12 Nov 2024 | 0.1315 | 0.00143 | 1.10% | 0.102 | 0.1378 | 24,309 |
| 11 Nov 2024 | 0.130072 | 0.01477 | 12.81% | 0.1116 | 0.148 | 148,495 |
| 08 Nov 2024 | 0.1153 | -0.0147 | -11.31% | 0.1111 | 0.1153 | 1,396 |
| 07 Nov 2024 | 0.13 | -0.01 | -7.14% | 0.11 | 0.13 | 568 |
| 06 Nov 2024 | 0.14 | 0.021 | 17.65% | 0.104 | 0.14 | 40,585 |
| 05 Nov 2024 | 0.119 | 0.013 | 12.26% | 0.108291 | 0.12 | 2,881 |
| 04 Nov 2024 | 0.106 | -0.014 | -11.67% | 0.1001 | 0.12 | 25,489 |
| 01 Nov 2024 | 0.12 | 0.005 | 4.35% | 0.111 | 0.13 | 33,466 |
| 31 Oct 2024 | 0.115 | -0.0099 | -7.93% | 0.10 | 0.118051 | 44,518 |
| 30 Oct 2024 | 0.1249 | 0.02484 | 24.82% | 0.1001 | 0.1285 | 27,267 |
| 29 Oct 2024 | 0.100065 | -0.00743 | -6.92% | 0.0953 | 0.11 | 11,797 |
| 28 Oct 2024 | 0.107499 | -0.0012 | -1.10% | 0.099 | 0.107499 | 1,485 |
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
