BuzzFeed, Inc. Class A BZFD
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,120,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,11 | -%0,89 | $1,13 | $1,14 | $1,11 | 34,93K |
| 2026-10-01 | $1,12 | -%0,88 | $1,13 | $1,14 | $1,09 | 298,40K |
| 2026-09-30 | $1,13 | -%4,24 | $1,18 | $1,21 | $1,10 | 707,00K |
| 2026-09-29 | $1,18 | +%11,32 | $1,07 | $1,18 | $1,05 | 749,10K |
| 2026-09-28 | $1,06 | +%1,92 | $1,04 | $1,07 | $1,03 | 215,40K |
| 2026-09-25 | $1,04 | +%0,97 | $1,04 | $1,07 | $1,03 | 181,70K |
| 2026-09-24 | $1,03 | %0,00 | $1,02 | $1,05 | $1,02 | 104,90K |
| 2026-09-23 | $1,03 | -%5,50 | $1,09 | $1,12 | $1,02 | 852,70K |
| 2026-09-22 | $1,09 | -%2,68 | $1,13 | $1,15 | $1,09 | 283,80K |
| 2026-09-21 | $1,12 | %0,00 | $1,13 | $1,14 | $1,12 | 196,60K |
| 2026-09-18 | $1,12 | +%1,82 | $1,12 | $1,16 | $1,10 | 244,00K |
| 2026-09-17 | $1,10 | +%0,92 | $1,10 | $1,12 | $1,09 | 72,70K |
| 2026-09-16 | $1,09 | +%3,81 | $1,07 | $1,12 | $1,07 | 296,90K |
| 2026-09-15 | $1,05 | -%5,41 | $1,09 | $1,11 | $1,05 | 140,00K |
| 2026-09-14 | $1,11 | +%2,78 | $1,07 | $1,11 | $1,07 | 243,20K |
| 2026-09-11 | $1,08 | +%1,89 | $1,07 | $1,10 | $1,06 | 162,80K |
| 2026-09-10 | $1,06 | -%0,93 | $1,05 | $1,06 | $1,04 | 159,60K |
| 2026-09-09 | $1,07 | -%0,93 | $1,08 | $1,09 | $1,05 | 432,30K |
| 2026-09-08 | $1,08 | -%0,92 | $1,09 | $1,13 | $1,08 | 169,90K |
| 2026-09-04 | $1,09 | -%3,54 | $1,10 | $1,13 | $1,09 | 351,40K |
| 2026-09-03 | $1,13 | +%1,80 | $1,11 | $1,14 | $1,10 | 133,40K |
| 2026-09-02 | $1,11 | +%0,91 | $1,10 | $1,14 | $1,10 | 216,10K |
| 2026-09-01 | $1,10 | -%7,56 | $1,17 | $1,17 | $1,10 | 287,60K |
| 2026-08-31 | $1,19 | -%4,03 | $1,24 | $1,24 | $1,16 | 688,60K |
| 2026-08-28 | $1,24 | +%11,71 | $1,08 | $1,27 | $1,08 | 1,66M |
| 2026-08-27 | $1,11 | +%2,30 | $1,08 | $1,11 | $1,07 | 527,70K |
| 2026-08-26 | $1,09 | -%2,25 | $1,11 | $1,12 | $1,08 | 148,50K |
| 2026-08-25 | $1,11 | -%1,77 | $1,10 | $1,12 | $1,08 | 340,00K |
| 2026-08-24 | $1,13 | +%1,80 | $1,09 | $1,14 | $1,09 | 215,10K |
| 2026-08-21 | $1,11 | +%0,91 | $1,10 | $1,13 | $1,08 | 189,50K |
| 2026-08-20 | $1,10 | -%0,90 | $1,08 | $1,12 | $1,08 | 218,80K |
| 2026-08-19 | $1,11 | %0,00 | $1,12 | $1,13 | $1,09 | 377,70K |
| 2026-08-18 | $1,11 | %0,00 | $1,10 | $1,13 | $1,09 | 488,40K |
| 2026-08-17 | $1,11 | %0,00 | $1,12 | $1,13 | $1,08 | 681,20K |
| 2026-08-14 | $1,11 | -%2,63 | $1,12 | $1,15 | $1,07 | 452,70K |
| 2026-08-13 | $1,14 | +%2,70 | $1,11 | $1,16 | $1,09 | 355,50K |
| 2026-08-12 | $1,11 | -%0,89 | $1,10 | $1,12 | $1,06 | 775,30K |
| 2026-08-11 | $1,12 | -%0,88 | $1,13 | $1,15 | $1,10 | 357,50K |
| 2026-08-10 | $1,13 | -%2,59 | $1,15 | $1,18 | $1,12 | 495,40K |
| 2026-08-07 | $1,16 | +%2,65 | $1,14 | $1,17 | $1,13 | 289,40K |
| 2026-08-06 | $1,13 | +%1,80 | $1,11 | $1,14 | $1,10 | 414,50K |
| 2026-08-05 | $1,11 | -%9,02 | $1,10 | $1,17 | $1,05 | 531,60K |
| 2026-08-04 | $1,22 | +%3,39 | $1,19 | $1,24 | $1,16 | 1,00M |
| 2026-08-03 | $1,18 | -%0,84 | $1,18 | $1,22 | $1,17 | 632,80K |
| 2026-07-31 | $1,19 | -%0,83 | $1,18 | $1,21 | $1,16 | 325,50K |
| 2026-07-30 | $1,20 | +%0,84 | $1,19 | $1,22 | $1,15 | 652,20K |
| 2026-07-29 | $1,19 | -%4,80 | $1,24 | $1,25 | $1,16 | 462,10K |
| 2026-07-28 | $1,25 | +%10,62 | $1,24 | $1,26 | $1,17 | 2,06M |
| 2026-07-27 | $1,13 | +%1,80 | $1,12 | $1,16 | $1,06 | 1,47M |
| 2026-07-24 | $1,11 | -%1,77 | $1,13 | $1,15 | $1,07 | 1,19M |
| 2026-07-23 | $1,13 | -%8,87 | $1,20 | $1,23 | $1,13 | 1,05M |
| 2026-07-22 | $1,24 | -%3,12 | $1,27 | $1,30 | $1,23 | 283,90K |
| 2026-07-21 | $1,28 | -%0,78 | $1,27 | $1,30 | $1,26 | 433,70K |
| 2026-07-20 | $1,29 | -%3,01 | $1,34 | $1,35 | $1,26 | 808,20K |
| 2026-07-17 | $1,33 | -%4,32 | $1,36 | $1,36 | $1,30 | 708,50K |
| 2026-07-16 | $1,39 | -%1,42 | $1,42 | $1,42 | $1,37 | 457,60K |
| 2026-07-15 | $1,41 | +%2,17 | $1,38 | $1,46 | $1,38 | 295,30K |
| 2026-07-14 | $1,38 | -%2,13 | $1,42 | $1,43 | $1,37 | 220,00K |
| 2026-07-13 | $1,41 | -%1,40 | $1,42 | $1,46 | $1,40 | 207,70K |
| 2026-07-10 | $1,43 | -%3,38 | $1,48 | $1,52 | $1,40 | 594,40K |
| 2026-07-09 | $1,48 | -%0,67 | $1,46 | $1,55 | $1,45 | 393,00K |
| 2026-07-08 | $1,49 | -%7,45 | $1,59 | $1,61 | $1,42 | 1,08M |
| 2026-07-07 | $1,61 | +%9,52 | $1,48 | $1,70 | $1,36 | 3,64M |
| 2026-07-06 | $1,47 | -%2,00 | $1,51 | $1,54 | $1,41 | 658,80K |
| 2026-07-02 | $1,50 | -%1,32 | $1,53 | $1,60 | $1,45 | 496,30K |
| 2026-07-01 | $1,52 | +%4,11 | $1,46 | $1,64 | $1,46 | 1,06M |
| 2026-06-30 | $1,46 | -%3,95 | $1,51 | $1,53 | $1,44 | 451,50K |
| 2026-06-29 | $1,52 | +%2,70 | $1,51 | $1,55 | $1,45 | 354,60K |
| 2026-06-26 | $1,48 | +%10,45 | $1,31 | $1,54 | $1,31 | 886,00K |
| 2026-06-25 | $1,34 | -%7,59 | $1,45 | $1,46 | $1,34 | 491,40K |
| 2026-06-24 | $1,45 | -%5,23 | $1,56 | $1,59 | $1,42 | 763,90K |
| 2026-06-23 | $1,53 | +%7,75 | $1,50 | $1,65 | $1,48 | 2,21M |
| 2026-06-22 | $1,42 | -%5,33 | $1,48 | $1,56 | $1,38 | 1,12M |
| 2026-06-18 | $1,50 | +%4,17 | $1,47 | $1,50 | $1,41 | 986,10K |
| 2026-06-17 | $1,44 | -%4,00 | $1,47 | $1,55 | $1,44 | 777,40K |
| 2026-06-16 | $1,50 | +%4,17 | $1,44 | $1,51 | $1,40 | 1,18M |
| 2026-06-15 | $1,44 | +%8,27 | $1,36 | $1,50 | $1,32 | 835,00K |
| 2026-06-12 | $1,33 | -%2,92 | $1,39 | $1,40 | $1,28 | 988,50K |
| 2026-06-11 | $1,37 | %0,00 | $1,38 | $1,48 | $1,36 | 862,70K |
| 2026-06-10 | $1,37 | +%2,24 | $1,36 | $1,39 | $1,33 | 549,10K |
| 2026-06-09 | $1,34 | +%1,52 | $1,36 | $1,42 | $1,27 | 493,70K |
| 2026-06-08 | $1,32 | -%5,71 | $1,44 | $1,47 | $1,27 | 1,95M |
| 2026-06-05 | $1,40 | -%6,67 | $1,47 | $1,50 | $1,37 | 800,50K |
| 2026-06-04 | $1,50 | +%3,45 | $1,44 | $1,60 | $1,43 | 525,70K |
| 2026-06-03 | $1,45 | -%8,81 | $1,57 | $1,58 | $1,44 | 973,50K |
| 2026-06-02 | $1,59 | -%4,22 | $1,65 | $1,70 | $1,53 | 1,03M |
| 2026-06-01 | $1,66 | +%1,84 | $1,63 | $1,70 | $1,60 | 926,70K |
| 2026-05-29 | $1,63 | -%3,55 | $1,68 | $1,74 | $1,58 | 1,70M |
| 2026-05-28 | $1,69 | -%2,87 | $1,81 | $1,82 | $1,62 | 1,65M |
| 2026-05-27 | $1,74 | -%11,68 | $1,93 | $1,97 | $1,71 | 3,11M |