Stockscreener 앱 받기
0.8609
5.70%
0.0464
Buzzfeed Inc 주식 (BZFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.874 | $0.8006 | $0.0734 | 430,002.0 | +5.70% |
| 2026-05-04 | $0.829 | $0.76 | $0.069 | 350,250.0 | +3.89% |
| 2026-05-01 | $0.80 | $0.74 | $0.06 | 414,354.0 | +4.87% |
| 2026-04-30 | $0.7607 | $0.7101 | $0.0506 | 303,072.0 | +2.42% |
| 2026-04-29 | $0.7387 | $0.72 | $0.0187 | 156,410.0 | +0.75% |
| 2026-04-28 | $0.7599 | $0.7245 | $0.0354 | 102,027.0 | -4.44% |
| 2026-04-27 | $0.7923 | $0.7244 | $0.0679 | 151,724.0 | +1.92% |
| 2026-04-24 | $0.7505 | $0.6925 | $0.058 | 130,873.0 | +5.28% |
| 2026-04-23 | $0.7233 | $0.6855 | $0.0378 | 24,206.0 | -3.23% |
| 2026-04-22 | $0.7699 | $0.6626 | $0.1073 | 337,982.0 | -0.63% |
| 2026-04-21 | $0.7786 | $0.71 | $0.0686 | 124,364.0 | -3.00% |
| 2026-04-20 | $0.79 | $0.743 | $0.047 | 89,174.0 | -5.18% |
| 2026-04-17 | $0.8105 | $0.70 | $0.1105 | 528,008.0 | +12.38% |
| 2026-04-16 | $0.7299 | $0.6952 | $0.0347 | 144,151.0 | -0.22% |
| 2026-04-15 | $0.726 | $0.67 | $0.056 | 226,857.0 | +2.25% |
| 2026-04-14 | $0.70 | $0.653 | $0.047 | 332,582.0 | +7.63% |
| 2026-04-13 | $0.6625 | $0.58 | $0.0825 | 390,369.0 | +6.76% |
| 2026-04-10 | $0.6329 | $0.6002 | $0.0327 | 190,675.0 | -1.61% |
| 2026-04-09 | $0.6349 | $0.6163 | $0.0186 | 142,976.0 | -0.76% |
| 2026-04-08 | $0.6676 | $0.6207 | $0.0469 | 155,651.0 | +0.65% |
| 2026-04-07 | $0.649 | $0.6155 | $0.0335 | 78,624.0 | -3.56% |
Buzzfeed Inc 주식 (BZFD) 연도별 가격 이력
이 심층 분석에서는 Buzzfeed Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Buzzfeed Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Buzzfeed Inc 주식 (BZFD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.874 | $0.74 | $0.134 | 1,624,608.0 | +15.16% |
| 2026-04 | $0.8105 | $0.5752 | $0.2353 | 3,962,006.0 | +22.84% |
| 2026-03 | $0.8483 | $0.54 | $0.3083 | 5,503,992.0 | -20.43% |
| 2026-02 | $0.921 | $0.7556 | $0.1654 | 3,805,192.0 | -13.12% |
| 2026-01 | $1.06 | $0.83 | $0.23 | 5,935,259.0 | -5.34% |
Buzzfeed Inc 주식 (BZFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.33 | $0.88 | $0.45 | 10,313,363.0 | +0.48% |
| 2025-11 | $1.69 | $0.84 | $0.85 | 9,095,402.0 | -42.60% |
| 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% |
Buzzfeed Inc 주식 (BZFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.97%
6.86%
자본화:
|
볼륨(24시간):