Stockscreener 앱 받기
0.9104
3.38%
-0.0318
시장 영업 전:
.91
-0.0004
-0.04%
Buzzfeed Inc 주식 (BZFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.95 | $0.83 | $0.12 | 448,500.0 | -3.38% |
| 2026-01-06 | $0.9631 | $0.92 | $0.0431 | 282,747.0 | +0.49% |
| 2026-01-05 | $1.02 | $0.90 | $0.12 | 623,675.0 | -2.78% |
| 2026-01-02 | $0.9688 | $0.9006 | $0.0682 | 148,983.0 | +3.69% |
| 2025-12-31 | $0.975 | $0.9143 | $0.0607 | 417,842.0 | -1.06% |
| 2025-12-30 | $0.96 | $0.9139 | $0.0461 | 280,590.0 | -1.82% |
| 2025-12-29 | $0.998 | $0.93 | $0.068 | 612,391.0 | -6.13% |
| 2025-12-26 | $1.11 | $0.89 | $0.22 | 1,905,354.0 | +12.03% |
| 2025-12-24 | $0.9238 | $0.88 | $0.0438 | 125,923.0 | +1.37% |
| 2025-12-23 | $0.925 | $0.882 | $0.043 | 342,239.0 | -1.95% |
| 2025-12-22 | $0.9566 | $0.9024 | $0.0542 | 355,133.0 | +0.15% |
| 2025-12-19 | $0.9298 | $0.88 | $0.0498 | 380,094.0 | +0.32% |
| 2025-12-18 | $0.9615 | $0.8941 | $0.0674 | 175,014.0 | +0.09% |
| 2025-12-17 | $1.01 | $0.9101 | $0.0999 | 158,922.0 | -6.76% |
| 2025-12-16 | $1.04 | $0.9601 | $0.0799 | 419,621.0 | -2.30% |
| 2025-12-15 | $1.05 | $1.00 | $0.05 | 289,476.0 | -8.26% |
| 2025-12-12 | $1.33 | $1.00 | $0.33 | 1,675,528.0 | -8.40% |
| 2025-12-11 | $1.20 | $1.07 | $0.13 | 1,061,708.0 | +6.25% |
| 2025-12-10 | $1.12 | $0.9805 | $0.1445 | 590,910.0 | +12.34% |
| 2025-12-09 | $1.00 | $0.96 | $0.04 | 156,572.0 | +3.54% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.02 | $0.83 | $0.19 | 1,952,405.0 | -2.12% |
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% |
2.39%
5.74%
자본화:
|
볼륨(24시간):