ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BZFDW BuzzFeed Inc

0.0765
0.0128 (20.09%)
Jun 18 2024 - Closed
Delayed by 15 minutes

BZFDW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.0765 0.0128 20.09% 0.064 0.09 0.064 43,691
Jun 17 2024 0.0637 -0.0161 -20.18% 0.061201 0.078001 0.0612 5,013
Jun 14 2024 0.0798 0.0026 3.37% 0.077 0.09 0.06 80,535
Jun 13 2024 0.077201 -0.0038 -4.69% 0.077 0.077201 0.077 2,854
Jun 12 2024 0.081 -0.0018 -2.17% 0.0848 0.0848 0.075 42,768
Jun 11 2024 0.0828 -0.0022 -2.59% 0.082 0.089 0.082 12,146
Jun 10 2024 0.085 -0.005 -5.56% 0.0824 0.1425 0.0813 45,416
Jun 07 2024 0.09 -0.0101 -10.09% 0.081 0.1425 0.0805 60,096
Jun 06 2024 0.1001 0.0236 30.85% 0.0615 0.145 0.0615 153,207
Jun 05 2024 0.0765 -0.0095 -11.05% 0.0814 0.0814 0.0625 61,390
Jun 04 2024 0.086 0.0009 1.06% 0.0979 0.098 0.0801 23,945
Jun 03 2024 0.085101 0.0026 3.15% 0.0858 0.0986 0.08 17,874
May 31 2024 0.0825 -0.0208 -20.14% 0.1199 0.1199 0.0825 93,516
May 30 2024 0.1033 -0.0257 -19.92% 0.12 0.129 0.10 69,146
May 29 2024 0.129 0.0022 1.74% 0.1269 0.1295 0.1011 52,512
May 28 2024 0.1268 0.0168 15.27% 0.1204 0.138 0.1005 144,468
May 24 2024 0.11 0.03 37.50% 0.0943 0.12 0.0831 260,942
May 23 2024 0.08 -0.022 -21.57% 0.1198 0.1198 0.08 203,169
May 22 2024 0.102 0.0313 44.27% 0.20 0.22 0.102 1,424,985
May 21 2024 0.0707 -0.0372 -34.48% 0.108 0.108 0.07 474
May 20 2024 0.1079 0.0104 10.67% 0.105 0.1079 0.105 326
May 17 2024 0.0975 0.0175 21.88% 0.053 0.107 0.0511 51,586
May 16 2024 0.08 0.025 45.45% 0.0525 0.1095 0.051 60,188
May 15 2024 0.055 -0.0001 -0.18% 0.06 0.06 0.0495 3,101
May 14 2024 0.0551 -0.0058 -9.52% 0.06 0.0671 0.0525 5,233
May 13 2024 0.0609 -0.0191 -23.88% 0.0717 0.09 0.0609 17,404
May 10 2024 0.08 0.008 11.11% 0.0676 0.10 0.0676 39,307
May 09 2024 0.072 0.0165 29.73% 0.05 0.19 0.05 203,059
May 08 2024 0.0555 0.0055 11.00% 0.055 0.0555 0.0545 5,810
May 07 2024 0.05 0.01 25.00% 0.0495 0.050101 0.0495 14,449
May 06 2024 0.04 -0.01 -20.00% 0.031 0.04 0.031 6,294
May 03 2024 0.05 0.01 25.00% 0.04 0.05 0.0325 89,241
May 02 2024 0.04 -0.0098 -19.68% 0.043 0.043 0.04 11,051
May 01 2024 0.0498 0.00 0.00% 0.0498 0.0498 0.0498 0
Apr 30 2024 0.0498 0.00 0.00% 0.0436 0.05 0.043 1,900
Apr 29 2024 0.0498 0.006 13.70% 0.043 0.0498 0.043 561
Apr 26 2024 0.0438 0.00 0.00% 0.0438 0.0438 0.0438 0
Apr 25 2024 0.0438 0.00 0.00% 0.045 0.045 0.0438 19
Apr 24 2024 0.0438 -0.0002 -0.45% 0.04 0.0438 0.0386 63,120
Apr 23 2024 0.044 0.0041 10.28% 0.039 0.044 0.039 29,357
Apr 22 2024 0.0399 0.0148 58.96% 0.0277 0.04 0.0275 12,084
Apr 19 2024 0.0251 0.00 0.00% 0.0251 0.0251 0.0251 1
Apr 18 2024 0.0251 -0.01242 -33.11% 0.0252 0.0252 0.025 432
Apr 17 2024 0.037524 0.00222 6.30% 0.0375 0.037524 0.0375 201
Apr 16 2024 0.0353 0.0003 0.86% 0.0495 0.0495 0.0353 200
Apr 15 2024 0.035 -0.005 -12.50% 0.0215 0.0416 0.0214 1,934
Apr 12 2024 0.04 0.0013 3.36% 0.04 0.04 0.0396 9,356
Apr 11 2024 0.0387 -0.0013 -3.25% 0.0251 0.0387 0.0251 107
Apr 10 2024 0.04 0.01 33.33% 0.03 0.04 0.0247 29,630
Apr 09 2024 0.03 -0.004 -11.76% 0.0303 0.04 0.03 16,795
Apr 08 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
Apr 05 2024 0.034 -0.006 -15.00% 0.0398 0.0446 0.02031 16,576
Apr 04 2024 0.04 -0.0002 -0.50% 0.0227 0.0406 0.0227 53,618
Apr 03 2024 0.0402 -0.0075 -15.72% 0.0406 0.0465 0.0402 38,534
Apr 02 2024 0.0477 0.00 0.00% 0.0477 0.0477 0.0477 3
Apr 01 2024 0.0477 0.0029 6.47% 0.0468 0.0477 0.0448 1,462
Mar 28 2024 0.0448 0.0098 28.00% 0.034 0.04495 0.032549 313,790
Mar 27 2024 0.035 0.0065 22.81% 0.0285 0.035 0.02805 22,909
Mar 26 2024 0.0285 -0.012 -29.63% 0.0375 0.0375 0.021928 56,412
Mar 25 2024 0.0405 -0.0195 -32.50% 0.055 0.055 0.0401 36,806
Mar 22 2024 0.06 -0.0057 -8.68% 0.06 0.0601 0.0375 3,894
Mar 21 2024 0.0657 0.00 0.00% 0.0657 0.0657 0.0657 0

Your Recent History

Delayed Upgrade Clock