Buzzfeed Inc (BZFD)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione

Storico Dei Prezzi Delle Azioni Di Buzzfeed Inc (BZFD)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-26	$2.20	$1.90	$0.30	2,123,769.0	-6.94%
2026-05-22	$2.21	$1.77	$0.44	3,700,308.0	+18.75%
2026-05-21	$1.87	$1.57	$0.30	3,737,008.0	+12.10%
2026-05-20	$1.67	$1.33	$0.34	5,784,769.0	+19.85%
2026-05-19	$1.46	$1.25	$0.21	2,493,487.0	-5.07%
2026-05-18	$1.50	$1.34	$0.16	1,663,562.0	-7.38%
2026-05-15	$1.56	$1.25	$0.31	4,669,090.0	+12.03%
2026-05-14	$1.46	$1.25	$0.21	4,575,840.0	+1.53%
2026-05-13	$1.38	$0.99	$0.39	12,141,583.0	-5.76%
2026-05-12	$1.80	$1.35	$0.45	130,077,573.0	+90.44%
2026-05-11	$0.8074	$0.7299	$0.0775	460,342.0	-11.31%
2026-05-08	$0.84	$0.7757	$0.0643	248,445.0	+0.92%
2026-05-07	$0.867	$0.7969	$0.0701	246,558.0	-5.93%
2026-05-06	$0.8699	$0.82	$0.0499	284,808.0	+0.70%
2026-05-05	$0.874	$0.8006	$0.0734	430,002.0	+5.70%
2026-05-04	$0.829	$0.76	$0.069	350,250.0	+3.89%
2026-05-01	$0.80	$0.74	$0.06	414,354.0	+4.87%
2026-04-30	$0.7607	$0.7101	$0.0506	303,072.0	+2.42%
2026-04-29	$0.7387	$0.72	$0.0187	156,410.0	+0.75%
2026-04-28	$0.7599	$0.7245	$0.0354	102,027.0	-4.44%

Buzzfeed Inc Stock (BZFD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Buzzfeed Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BZFD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Buzzfeed Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Buzzfeed Inc Storia dei prezzi delle azioni (BZFD) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$2.21	$0.7299	$1.48	173,401,748.0	+160.17%
2026-04	$0.8105	$0.5752	$0.2353	3,962,006.0	+22.84%
2026-03	$0.8483	$0.54	$0.3083	5,503,992.0	-20.43%
2026-02	$0.921	$0.7556	$0.1654	3,805,192.0	-13.12%
2026-01	$1.06	$0.83	$0.23	5,935,259.0	-5.34%

Buzzfeed Inc Storia dei prezzi delle azioni (BZFD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$1.33	$0.88	$0.45	10,313,363.0	+0.48%
2025-11	$1.69	$0.84	$0.85	9,095,402.0	-42.60%
2025-10	$1.80	$1.59	$0.21	4,775,285.0	-4.12%
2025-09	$2.08	$1.68	$0.40	5,955,353.0	-13.27%
2025-08	$2.21	$1.87	$0.344	6,434,429.0	-9.68%
2025-07	$2.63	$1.98	$0.65	5,014,653.0	+8.50%
2025-06	$2.35	$1.95	$0.40	3,778,700.0	-6.98%
2025-05	$2.50	$1.73	$0.77	8,652,417.0	+10.26%
2025-04	$2.23	$1.61	$0.62	5,155,008.0	-8.45%
2025-03	$2.48	$1.91	$0.5695	8,570,656.0	-0.47%
2025-02	$2.71	$1.95	$0.765	7,924,412.0	-12.30%
2025-01	$3.12	$2.27	$0.85	10,366,932.0	-8.61%

Buzzfeed Inc Storia dei prezzi delle azioni (BZFD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$5.68	$2.66	$3.02	23,214,397.0	-38.65%
2024-11	$4.83	$2.36	$2.48	28,140,737.0	+78.71%
2024-10	$2.85	$2.30	$0.5514	8,026,407.0	-6.57%
2024-09	$2.96	$2.27	$0.685	7,316,346.0	+2.90%
2024-08	$3.00	$2.07	$0.935	11,749,075.0	-4.43%
2024-07	$3.59	$2.62	$0.97	21,301,212.0	-1.81%
2024-06	$3.28	$2.07	$1.21	14,355,151.0	-1.43%
2024-05	$4.56	$1.26	$3.30	93,483,063.3	+81.91%
2024-04	$2.00	$1.36	$0.6312	4,627,628.0	-17.62%
2024-03	$1.91	$1.20	$0.708	10,900,973.5	+36.18%
2024-02	$1.95	$0.6432	$1.31	57,921,432.0	+88.57%
2024-01	$1.09	$0.66	$0.43	4,669,043.5	-27.24%