Stockscreener 앱 받기
2.665
3.44%
-0.095
Buzzfeed Inc 주식 (BZFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $2.76 | $2.63 | $0.13 | 240,721.0 | -3.44% |
| 2024-09-27 | $2.85 | $2.73 | $0.1183 | 189,597.0 | -1.43% |
| 2024-09-26 | $2.84 | $2.71 | $0.13 | 234,564.0 | +1.45% |
| 2024-09-25 | $2.80 | $2.70 | $0.10 | 136,490.0 | +0.36% |
| 2024-09-24 | $2.81 | $2.74 | $0.065 | 179,009.0 | +0.00% |
| 2024-09-23 | $2.78 | $2.63 | $0.15 | 289,209.0 | +0.36% |
| 2024-09-20 | $2.84 | $2.72 | $0.121 | 356,629.0 | -4.20% |
| 2024-09-19 | $2.88 | $2.74 | $0.135 | 542,822.0 | +4.00% |
| 2024-09-18 | $2.80 | $2.68 | $0.12 | 422,203.0 | -1.08% |
| 2024-09-17 | $2.81 | $2.68 | $0.13 | 463,724.0 | +0.36% |
| 2024-09-16 | $2.83 | $2.68 | $0.15 | 580,482.0 | +3.75% |
| 2024-09-13 | $2.96 | $2.53 | $0.43 | 1,909,829.0 | +6.37% |
| 2024-09-12 | $2.54 | $2.43 | $0.115 | 188,904.0 | +1.62% |
| 2024-09-11 | $2.50 | $2.36 | $0.14 | 180,799.0 | +2.49% |
| 2024-09-10 | $2.43 | $2.37 | $0.0567 | 114,847.0 | -0.82% |
| 2024-09-09 | $2.49 | $2.32 | $0.17 | 174,871.0 | +4.29% |
| 2024-09-06 | $2.38 | $2.27 | $0.10 | 295,572.0 | -1.27% |
| 2024-09-05 | $2.41 | $2.33 | $0.08 | 153,358.0 | +0.43% |
| 2024-09-04 | $2.50 | $2.31 | $0.1849 | 316,857.0 | -5.62% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $2.96 | $2.27 | $0.685 | 7,557,067.0 | +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% |
Buzzfeed Inc 주식 (BZFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Buzzfeed Inc 주식 (BZFD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.49%
0.11%
자본화:
|
볼륨(24시간):