BuzzFeed Inc (BZFD)
USD 1.04
(11.71%)
USD 1.04
(11.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Nov, 2025 | 0.94 | 0.98 | 0.92 | 0.94 | 468.9 Thousand |
| 17 Nov, 2025 | 1.03 | 1.07 | 0.95 | 0.95 | 332.6 Thousand |
| 14 Nov, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 247.5 Thousand |
| 13 Nov, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 448.5 Thousand |
| 12 Nov, 2025 | 1.06 | 1.15 | 1.03 | 1.04 | 343.7 Thousand |
| 11 Nov, 2025 | 1.04 | 1.1 | 1.01 | 1.06 | 518.3 Thousand |
| 10 Nov, 2025 | 1.08 | 1.1 | 1.04 | 1.05 | 569.4 Thousand |
| 07 Nov, 2025 | 1.2 | 1.2 | 0.94 | 1.06 | 2.12 Million |
| 06 Nov, 2025 | 1.65 | 1.69 | 1.56 | 1.63 | 1.05 Million |
| 05 Nov, 2025 | 1.57 | 1.64 | 1.56 | 1.63 | 205 Thousand |
BZFDW
BZUN
CAAS
BYRN
BYSI
BZ