BuzzFeed Inc (BZFD)
USD 1.04
(11.71%)
USD 1.04
(11.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 3.07 | 3.25 | 2.97 | 3.01 | 2.58 Million |
| 28 May, 2024 | 2.87 | 3.16 | 2.82 | 3.0 | 3.75 Million |
| 24 May, 2024 | 2.73 | 2.98 | 2.6 | 2.8 | 2.69 Million |
| 23 May, 2024 | 2.95 | 3.0 | 2.62 | 2.64 | 3.88 Million |
| 22 May, 2024 | 3.86 | 4.56 | 2.64 | 3.01 | 69.86 Million |
| 21 May, 2024 | 2.5 | 2.62 | 2.38 | 2.5 | 281.62 Thousand |
| 20 May, 2024 | 2.29 | 2.55 | 2.29 | 2.54 | 493.07 Thousand |
| 17 May, 2024 | 2.25 | 2.35 | 2.22 | 2.28 | 422.16 Thousand |
| 16 May, 2024 | 2.0 | 2.24 | 1.99 | 2.18 | 470.35 Thousand |
| 15 May, 2024 | 1.97 | 2.01 | 1.96 | 1.98 | 251.07 Thousand |
BZFDW
BZUN
CAAS
BYRN
BYSI
BZ