Stockscreener 앱 받기
1.88
6.12%
-0.13
Buzzfeed Inc 주식 (BZFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.97 | $1.71 | $0.2593 | 349,404.0 | -5.98% |
| 2025-04-03 | $2.08 | $1.96 | $0.12 | 385,032.0 | -6.94% |
| 2025-04-02 | $2.20 | $2.09 | $0.1101 | 258,567.0 | +0.47% |
| 2025-04-01 | $2.23 | $2.04 | $0.1895 | 606,880.0 | +0.94% |
| 2025-03-31 | $2.20 | $2.08 | $0.12 | 449,984.0 | -5.33% |
| 2025-03-28 | $2.38 | $2.25 | $0.13 | 172,751.0 | -4.66% |
| 2025-03-27 | $2.48 | $2.15 | $0.3295 | 1,117,859.0 | +9.77% |
| 2025-03-26 | $2.24 | $2.12 | $0.1189 | 758,807.0 | -2.27% |
| 2025-03-25 | $2.25 | $2.20 | $0.05 | 94,311.0 | -0.90% |
| 2025-03-24 | $2.33 | $2.20 | $0.13 | 184,449.0 | +0.91% |
| 2025-03-21 | $2.27 | $2.16 | $0.11 | 175,533.0 | -2.65% |
| 2025-03-20 | $2.29 | $2.17 | $0.12 | 302,636.0 | +2.73% |
| 2025-03-19 | $2.21 | $2.11 | $0.10 | 169,257.0 | +2.80% |
| 2025-03-18 | $2.24 | $2.09 | $0.15 | 342,863.0 | -5.73% |
| 2025-03-17 | $2.32 | $2.16 | $0.16 | 387,691.0 | +3.18% |
| 2025-03-14 | $2.40 | $2.15 | $0.25 | 1,817,758.0 | +12.24% |
| 2025-03-13 | $2.04 | $1.93 | $0.11 | 598,577.0 | -0.51% |
| 2025-03-12 | $2.03 | $1.91 | $0.12 | 290,330.0 | +1.55% |
| 2025-03-11 | $1.99 | $1.91 | $0.08 | 193,375.0 | +0.00% |
| 2025-03-10 | $2.03 | $1.91 | $0.12 | 413,190.0 | -4.90% |
| 2025-03-07 | $2.10 | $1.97 | $0.135 | 373,456.0 | +1.49% |
| 2025-03-06 | $2.15 | $1.96 | $0.185 | 207,289.0 | -1.95% |
| 2025-03-05 | $2.09 | $2.00 | $0.0859 | 180,495.0 | +1.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.23 | $1.71 | $0.52 | 1,599,883.0 | -11.27% |
| 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% |
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% |
6.33%
자본화:
|
볼륨(24시간):