2.49
price down icon9.12%   -0.25
after-market アフターアワーズ: 2.49
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
2024-10-31 $2.79 $2.40 $0.39 740,700.0 -9.12%
2024-10-30 $2.85 $2.49 $0.3614 1,607,855.0 +9.16%
2024-10-29 $2.58 $2.45 $0.13 360,747.0 -1.57%
2024-10-28 $2.56 $2.35 $0.205 846,193.0 +8.05%
2024-10-25 $2.42 $2.32 $0.10 345,147.0 -1.67%
2024-10-24 $2.46 $2.39 $0.0689 88,617.0 -1.23%
2024-10-23 $2.54 $2.40 $0.1393 89,973.0 -2.80%
2024-10-22 $2.50 $2.37 $0.135 256,847.0 +2.46%
2024-10-21 $2.50 $2.39 $0.1097 251,821.0 -2.40%
2024-10-18 $2.56 $2.46 $0.10 388,798.0 +1.21%
2024-10-17 $2.52 $2.43 $0.09 135,264.0 -1.98%
2024-10-16 $2.58 $2.50 $0.08 127,138.0 -2.33%
2024-10-15 $2.59 $2.45 $0.14 196,155.0 +6.17%
2024-10-14 $2.46 $2.35 $0.11 303,410.0 +2.97%
2024-10-11 $2.53 $2.30 $0.23 875,532.0 -5.98%
2024-10-10 $2.68 $2.51 $0.17 280,110.0 -6.69%
2024-10-09 $2.76 $2.62 $0.14 125,216.0 +0.00%
2024-10-08 $2.76 $2.66 $0.10 208,084.0 -0.37%
2024-10-07 $2.72 $2.66 $0.06 98,807.0 -0.74%
2024-10-04 $2.81 $2.70 $0.106 175,836.0 -0.73%
2024-10-03 $2.79 $2.67 $0.12 155,714.0 +0.00%
2024-10-02 $2.75 $2.64 $0.1098 134,338.0 +1.86%
2024-10-01 $2.70 $2.59 $0.11 234,105.0 +0.94%

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

高値 安値 高値 - 安値 取引高 変化率
2024-10 $2.85 $2.30 $0.5514 8,767,107.0 -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%

2022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
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%
internet_content_information TME
$11.13
price down icon 2.54%
$119.30
price up icon 2.80%
$12.16
price down icon 3.65%
$31.79
price down icon 2.45%
$91.23
price down icon 1.07%
$156.70
price up icon 0.93%
大文字化:     |  ボリューム (24 時間):