ストックスクリーナーアプリを入手
3.1985
5.61%
0.1685
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.33 | $3.05 | $0.28 | 1,186,698.0 | +5.45% |
| 2024-11-20 | $3.28 | $3.01 | $0.27 | 853,359.0 | -5.31% |
| 2024-11-19 | $3.38 | $3.10 | $0.278 | 1,097,325.0 | +0.00% |
| 2024-11-18 | $3.76 | $3.10 | $0.66 | 2,899,282.0 | +4.58% |
| 2024-11-15 | $3.35 | $2.99 | $0.36 | 835,553.0 | -6.71% |
| 2024-11-14 | $3.56 | $2.94 | $0.62 | 3,404,745.0 | +12.71% |
| 2024-11-13 | $3.28 | $2.71 | $0.5699 | 2,262,591.0 | -3.00% |
| 2024-11-12 | $3.16 | $2.94 | $0.2201 | 1,230,603.0 | -5.66% |
| 2024-11-11 | $3.27 | $2.72 | $0.555 | 1,933,425.0 | +15.01% |
| 2024-11-08 | $2.82 | $2.69 | $0.1257 | 531,519.0 | +0.91% |
| 2024-11-07 | $2.80 | $2.69 | $0.1091 | 395,911.0 | -1.44% |
| 2024-11-06 | $2.84 | $2.68 | $0.16 | 1,024,592.0 | +5.30% |
| 2024-11-05 | $2.71 | $2.52 | $0.1899 | 458,347.0 | +3.94% |
| 2024-11-04 | $2.60 | $2.48 | $0.125 | 224,067.0 | -0.39% |
| 2024-11-01 | $2.55 | $2.36 | $0.19 | 561,110.0 | +2.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.76 | $2.36 | $1.40 | 18,899,127.0 | +28.31% |
| 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% |
0.09%
0.10%
大文字化:
|
ボリューム (24 時間):