ストックスクリーナーアプリを入手
2.91
3.00%
-0.09
Buzzfeed Inc (BZFD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.14 | $2.88 | $0.26 | 641,734.0 | -3.00% |
| 2024-12-19 | $3.10 | $2.93 | $0.1763 | 916,542.0 | +5.26% |
| 2024-12-18 | $3.21 | $2.83 | $0.38 | 1,417,717.0 | -7.47% |
| 2024-12-17 | $3.32 | $3.07 | $0.25 | 737,168.0 | -3.75% |
| 2024-12-16 | $3.32 | $3.09 | $0.23 | 1,611,716.0 | -3.76% |
| 2024-12-13 | $3.60 | $3.21 | $0.39 | 1,574,603.0 | -6.86% |
| 2024-12-12 | $4.40 | $3.56 | $0.84 | 2,953,927.0 | -19.96% |
| 2024-12-11 | $4.53 | $4.27 | $0.26 | 597,024.0 | +2.53% |
| 2024-12-10 | $4.79 | $4.29 | $0.50 | 1,131,424.0 | -6.65% |
| 2024-12-09 | $5.63 | $4.53 | $1.10 | 1,840,800.0 | -13.06% |
| 2024-12-06 | $5.68 | $5.21 | $0.47 | 1,232,424.0 | +4.28% |
| 2024-12-05 | $5.44 | $4.96 | $0.48 | 1,191,437.0 | -0.77% |
| 2024-12-04 | $5.56 | $4.49 | $1.07 | 2,668,206.0 | +15.62% |
| 2024-12-03 | $4.59 | $4.16 | $0.4293 | 1,207,302.0 | -2.40% |
| 2024-12-02 | $4.77 | $4.41 | $0.36 | 1,011,281.0 | +3.15% |
| 2024-11-29 | $4.83 | $4.39 | $0.445 | 968,275.0 | -0.45% |
| 2024-11-27 | $4.51 | $3.82 | $0.69 | 1,788,180.0 | +11.33% |
| 2024-11-26 | $4.36 | $3.87 | $0.49 | 1,205,210.0 | -5.31% |
| 2024-11-25 | $4.37 | $3.81 | $0.559 | 2,985,277.0 | +12.47% |
| 2024-11-22 | $3.78 | $3.18 | $0.60 | 1,927,309.0 | +16.00% |
Buzzfeed Inc (BZFD) 株の年ごとの株価履歴
この詳細な分析では、Buzzfeed Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBZFD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Buzzfeed Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBuzzfeed Inc (BZFD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.68 | $2.83 | $2.85 | 21,375,039.0 | -34.61% |
| 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% |
2023年のBuzzfeed Inc (BZFD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.53 | $0.80 | $0.73 | 5,371,306.8 | -15.25% |
| 2023-11 | $1.55 | $1.13 | $0.4136 | 1,169,680.3 | -7.81% |
| 2023-10 | $1.52 | $1.08 | $0.4356 | 1,016,420.5 | -16.25% |
| 2023-09 | $1.68 | $1.16 | $0.5188 | 1,525,765.5 | -5.09% |
| 2023-08 | $2.71 | $1.56 | $1.15 | 2,570,324.5 | -39.93% |
| 2023-07 | $2.80 | $2.05 | $0.748 | 3,190,093.3 | +32.71% |
| 2023-06 | $3.20 | $1.96 | $1.24 | 4,566,494.3 | -21.13% |
| 2023-05 | $3.32 | $2.08 | $1.24 | 9,225,192.5 | +19.35% |
| 2023-04 | $4.92 | $2.04 | $2.88 | 9,148,897.5 | -52.52% |
| 2023-03 | $6.80 | $3.40 | $3.40 | 13,629,766.5 | -27.10% |
| 2023-02 | $10.52 | $6.08 | $4.44 | 48,574,266.8 | -32.61% |
| 2023-01 | $17.00 | $2.73 | $14.27 | 129,497,915.5 | +233.53% |
2022年のBuzzfeed Inc (BZFD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.48 | $2.55 | $2.93 | 1,215,282.8 | -40.03% |
| 2022-11 | $7.70 | $4.24 | $3.46 | 436,416.0 | -37.16% |
| 2022-10 | $8.48 | $6.00 | $2.48 | 365,673.8 | +17.31% |
| 2022-09 | $7.08 | $5.76 | $1.32 | 1,050,998.0 | +0.65% |
| 2022-08 | $8.80 | $5.88 | $2.92 | 910,512.0 | -17.55% |
| 2022-07 | $8.80 | $6.08 | $2.72 | 597,173.3 | +22.08% |
| 2022-06 | $15.28 | $6.00 | $9.28 | 4,271,829.5 | -57.16% |
| 2022-05 | $22.48 | $12.74 | $9.74 | 859,675.0 | -27.96% |
| 2022-04 | $22.84 | $18.04 | $4.80 | 437,322.5 | -5.13% |
| 2022-03 | $21.56 | $16.12 | $5.44 | 1,168,477.0 | +17.41% |
| 2022-02 | $19.12 | $15.32 | $3.80 | 592,819.3 | +12.28% |
| 2022-01 | $20.00 | $14.49 | $5.51 | 781,683.3 | +0.00% |
0.88%
0.41%
大文字化:
|
ボリューム (24 時間):