2.15
price up icon0.94%   0.02
pre-market  プレマーケット:  2.10   -0.05   -2.33%
loading

Buzzfeed Inc (BZFD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-01 $2.23 $2.04 $0.1895 606,880.0 +0.94%
2025-03-31 $2.20 $2.08 $0.12 449,984.0 -5.33%
2025-03-28 $2.38 $2.25 $0.13 172,751.0 -4.66%
2025-03-27 $2.48 $2.15 $0.3295 1,117,859.0 +9.77%
2025-03-26 $2.24 $2.12 $0.1189 758,807.0 -2.27%
2025-03-25 $2.25 $2.20 $0.05 94,311.0 -0.90%
2025-03-24 $2.33 $2.20 $0.13 184,449.0 +0.91%
2025-03-21 $2.27 $2.16 $0.11 175,533.0 -2.65%
2025-03-20 $2.29 $2.17 $0.12 302,636.0 +2.73%
2025-03-19 $2.21 $2.11 $0.10 169,257.0 +2.80%
2025-03-18 $2.24 $2.09 $0.15 342,863.0 -5.73%
2025-03-17 $2.32 $2.16 $0.16 387,691.0 +3.18%
2025-03-14 $2.40 $2.15 $0.25 1,817,758.0 +12.24%
2025-03-13 $2.04 $1.93 $0.11 598,577.0 -0.51%
2025-03-12 $2.03 $1.91 $0.12 290,330.0 +1.55%
2025-03-11 $1.99 $1.91 $0.08 193,375.0 +0.00%
2025-03-10 $2.03 $1.91 $0.12 413,190.0 -4.90%
2025-03-07 $2.10 $1.97 $0.135 373,456.0 +1.49%
2025-03-06 $2.15 $1.96 $0.185 207,289.0 -1.95%
2025-03-05 $2.09 $2.00 $0.0859 180,495.0 +1.49%
2025-03-04 $2.08 $2.01 $0.075 53,924.0 -0.49%

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。

2025年のBuzzfeed Inc (BZFD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $2.23 $2.04 $0.1895 606,880.0 +0.00%
2025-03 $2.48 $1.91 $0.5695 9,177,536.0 +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%

2024年のBuzzfeed Inc (BZFD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のBuzzfeed Inc (BZFD) の株価時系列

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%
internet_content_information Z
$69.77
price up icon 1.76%
$110.05
price up icon 4.91%
$31.00
price up icon 0.00%
internet_content_information TME
$14.46
price up icon 0.35%
$91.63
price down icon 0.43%
$182.42
price down icon 0.19%
大文字化:     |  ボリューム (24 時間):