Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
BuzzFeed Inc | BZFD | NASDAQ | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
2.25 | 2.22 | 2.35 | 2.28 | 2.18 |
Resumen Histórico BZFD
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.20 | 2.35 | 1.89 | 2.08 | 577,555 | 0.05 | 2.27% |
1 Month | 1.56 | 2.47 | 1.26 | 1.76 | 806,050 | 0.69 | 44.23% |
3 Months | 1.28 | 2.47 | 1.1232 | 1.55 | 1,661,222 | 0.97 | 75.78% |
6 Months | 1.24 | 2.47 | 0.6432 | 1.23 | 2,863,533 | 1.01 | 81.45% |
1 Year | 2.28 | 3.20 | 0.6432 | 1.38 | 1,678,596 | -0.03 | -1.32% |
3 Years | 43.80 | 59.08 | 0.6432 | 7.39 | 2,142,832 | -41.55 | -94.86% |
5 Years | 43.80 | 59.08 | 0.6432 | 7.39 | 2,142,832 | -41.55 | -94.86% |
BZFD Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 2.28 | 0.10 | 4.59% | 2.25 | 2.35 | 2.22 | 421,752 |
16 May 2024 | 2.18 | 0.20 | 10.10% | 1.97 | 2.24 | 1.97 | 469,918 |
15 May 2024 | 1.98 | -0.07 | -3.41% | 1.97 | 2.01 | 1.96 | 250,951 |
14 May 2024 | 2.05 | -0.07 | -3.30% | 1.92 | 2.19 | 1.89 | 817,482 |
13 May 2024 | 2.12 | 0.10 | 4.95% | 2.04 | 2.2592 | 2.00 | 829,425 |
10 May 2024 | 2.02 | -0.13 | -6.05% | 2.20 | 2.32 | 1.91 | 519,998 |
09 May 2024 | 2.15 | 0.31 | 16.85% | 1.77 | 2.47 | 1.76 | 2,103,401 |
08 May 2024 | 1.84 | 0.15 | 8.88% | 1.66 | 1.90 | 1.63 | 435,231 |
07 May 2024 | 1.69 | 0.09 | 5.62% | 1.60 | 1.99 | 1.60 | 988,554 |
06 May 2024 | 1.60 | -0.07 | -4.33% | 1.68 | 1.7499 | 1.50 | 282,462 |
03 May 2024 | 1.6724 | 0.09 | 5.93% | 1.5784 | 1.72 | 1.524 | 372,191 |
02 May 2024 | 1.5788 | 0.02 | 1.18% | 1.5648 | 1.60 | 1.26 | 702,593 |
01 May 2024 | 1.5604 | 0.02 | 1.38% | 1.5796 | 1.588 | 1.54 | 147,607 |
30 Abr 2024 | 1.5392 | -0.01 | -0.49% | 1.54 | 1.5996 | 1.52 | 98,628 |
29 Abr 2024 | 1.5468 | 0.00 | 0.00% | 1.552 | 1.5996 | 1.544 | 79,116 |
26 Abr 2024 | 1.5468 | 0.01 | 0.42% | 1.56 | 1.64 | 1.52 | 137,119 |
25 Abr 2024 | 1.5404 | -0.06 | -3.70% | 1.596 | 1.5996 | 1.4844 | 202,414 |
24 Abr 2024 | 1.5996 | 0.00 | -0.05% | 1.5916 | 1.652 | 1.57 | 126,725 |
23 Abr 2024 | 1.6004 | 0.06 | 3.92% | 1.5776 | 1.6184 | 1.54 | 121,980 |
22 Abr 2024 | 1.54 | -0.02 | -1.28% | 1.5712 | 1.596 | 1.5248 | 206,706 |
19 Abr 2024 | 1.56 | 0.01 | 0.93% | 1.56 | 1.5744 | 1.52 | 164,009 |
18 Abr 2024 | 1.5456 | 0.07 | 4.52% | 1.52 | 1.58 | 1.48 | 138,504 |