BuzzFeed Inc (BZFD)
USD 1.04
(11.71%)
USD 1.04
(11.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 May, 2022 | 3.55 | 3.55 | 3.18 | 3.36 | 71.47 Thousand |
| 16 May, 2022 | 3.76 | 3.87 | 3.61 | 3.69 | 33 Thousand |
| 13 May, 2022 | 3.99 | 4.09 | 3.67 | 3.76 | 52 Thousand |
| 12 May, 2022 | 4.14 | 4.28 | 3.79 | 3.9 | 56 Thousand |
| 11 May, 2022 | 4.01 | 4.28 | 4.0 | 4.21 | 37.07 Thousand |
| 10 May, 2022 | 4.74 | 4.82 | 4.03 | 4.08 | 44.02 Thousand |
| 09 May, 2022 | 4.99 | 4.99 | 4.67 | 4.72 | 33.07 Thousand |
| 06 May, 2022 | 5.3 | 5.5 | 5.04 | 5.21 | 28.3 Thousand |
| 05 May, 2022 | 5.31 | 5.62 | 5.16 | 5.27 | 36.3 Thousand |
| 04 May, 2022 | 4.96 | 5.53 | 4.87 | 5.4 | 42.37 Thousand |
BZFDW
BZUN
CAAS
BYRN
BYSI
BZ