ストックスクリーナーアプリを入手
1.595
1.23%
-0.025
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.61 | $1.55 | $0.055 | 179,507.0 | -1.23% |
| 2025-11-03 | $1.64 | $1.59 | $0.05 | 131,102.0 | -0.61% |
| 2025-10-31 | $1.64 | $1.59 | $0.045 | 128,508.0 | +1.87% |
| 2025-10-30 | $1.65 | $1.59 | $0.06 | 132,371.0 | -1.84% |
| 2025-10-29 | $1.67 | $1.60 | $0.07 | 97,601.0 | -2.40% |
| 2025-10-28 | $1.74 | $1.66 | $0.085 | 144,501.0 | -4.02% |
| 2025-10-27 | $1.76 | $1.72 | $0.04 | 209,927.0 | +0.00% |
| 2025-10-24 | $1.78 | $1.65 | $0.13 | 412,419.0 | +4.19% |
| 2025-10-23 | $1.67 | $1.62 | $0.0499 | 123,030.0 | +2.45% |
| 2025-10-22 | $1.67 | $1.59 | $0.08 | 269,682.0 | -1.81% |
| 2025-10-21 | $1.69 | $1.64 | $0.05 | 100,760.0 | +0.00% |
| 2025-10-20 | $1.69 | $1.61 | $0.08 | 125,218.0 | +3.11% |
| 2025-10-17 | $1.69 | $1.59 | $0.0956 | 247,954.0 | -2.42% |
| 2025-10-16 | $1.75 | $1.63 | $0.12 | 174,998.0 | -2.37% |
| 2025-10-15 | $1.75 | $1.66 | $0.0896 | 164,603.0 | -1.17% |
| 2025-10-14 | $1.72 | $1.61 | $0.11 | 169,679.0 | +3.01% |
| 2025-10-13 | $1.67 | $1.61 | $0.055 | 133,204.0 | +3.75% |
| 2025-10-10 | $1.68 | $1.59 | $0.09 | 538,671.0 | -3.61% |
| 2025-10-09 | $1.72 | $1.65 | $0.07 | 318,078.0 | -3.49% |
| 2025-10-08 | $1.73 | $1.66 | $0.07 | 240,142.0 | +3.61% |
| 2025-10-07 | $1.75 | $1.66 | $0.09 | 250,009.0 | -4.05% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.64 | $1.55 | $0.085 | 310,609.0 | -1.84% |
| 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% |
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 | $2.66 | $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
| 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% |
1.28%
4.55%
大文字化:
|
ボリューム (24 時間):