Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

BuzzFeed, Inc. - Class A Common Stock (NQ:BZFD)

1.750 -0.080 (-4.37%)

Streaming Delayed Price Updated: 2:22 PM EDT, Apr 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2025	1.650	1.885	1.650	1.830	331,402	+0.14(+8.28%)
Apr 08, 2025	1.870	1.890	1.650	1.690	175,290	-0.13(-7.14%)
Apr 07, 2025	1.760	1.930	1.640	1.820	312,281	-0.04(-2.26%)
Apr 04, 2025	1.910	1.969	1.710	1.862	441,668	-0.15(-7.36%)
Apr 03, 2025	2.020	2.080	1.960	2.010	385,040	-0.15(-6.94%)
Apr 02, 2025	2.090	2.200	2.090	2.160	271,125	+0.01(+0.47%)
Apr 01, 2025	2.110	2.230	2.041	2.150	606,899	+0.02(+0.94%)
Mar 31, 2025	2.200	2.200	2.080	2.130	450,033	-0.12(-5.33%)
Mar 28, 2025	2.320	2.380	2.250	2.250	172,751	-0.11(-4.66%)
Mar 27, 2025	2.180	2.479	2.150	2.360	1,119,641	+0.21(+9.77%)
Mar 26, 2025	2.200	2.239	2.120	2.150	759,807	-0.05(-2.27%)
Mar 25, 2025	2.210	2.250	2.200	2.200	95,016	-0.02(-0.90%)
Mar 24, 2025	2.250	2.330	2.200	2.220	184,710	+0.02(+0.91%)
Mar 21, 2025	2.180	2.270	2.160	2.200	180,988	-0.06(-2.65%)
Mar 20, 2025	2.170	2.290	2.170	2.260	302,638	+0.06(+2.73%)
Mar 19, 2025	2.140	2.210	2.110	2.200	169,257	+0.06(+2.80%)
Mar 18, 2025	2.200	2.240	2.090	2.140	342,863	-0.13(-5.73%)
Mar 17, 2025	2.230	2.320	2.160	2.270	388,200	+0.07(+3.18%)
Mar 14, 2025	2.330	2.400	2.150	2.200	1,818,739	+0.24(+12.24%)
Mar 13, 2025	2.010	2.040	1.930	1.960	651,330	-0.01(-0.51%)
Mar 12, 2025	1.980	2.030	1.910	1.970	290,333	+0.03(+1.55%)
Mar 11, 2025	1.930	1.990	1.910	1.940	193,375	+0.00(+0.00%)
Mar 10, 2025	1.990	2.030	1.910	1.940	413,205	-0.10(-4.90%)
Mar 07, 2025	2.000	2.100	1.965	2.040	374,450	+0.03(+1.49%)
Mar 06, 2025	1.960	2.145	1.960	2.010	208,049	-0.04(-1.95%)
Mar 05, 2025	2.050	2.086	2.000	2.050	180,496	+0.03(+1.49%)
Mar 04, 2025	1.920	2.095	1.890	2.020	453,466	-0.01(-0.49%)
Mar 03, 2025	2.140	2.210	2.010	2.030	286,129	-0.11(-5.14%)
Feb 28, 2025	2.070	2.180	1.950	2.140	418,090	+0.05(+2.39%)
Feb 27, 2025	2.160	2.180	2.080	2.090	265,306	-0.06(-2.79%)
Feb 26, 2025	2.110	2.250	2.110	2.150	250,597	+0.03(+1.42%)
Feb 25, 2025	2.190	2.220	2.010	2.120	505,282	-0.08(-3.64%)
Feb 24, 2025	2.370	2.370	2.174	2.200	455,697	-0.19(-7.95%)
Feb 21, 2025	2.390	2.460	2.330	2.390	463,007	+0.01(+0.42%)
Feb 20, 2025	2.250	2.430	2.140	2.380	437,696	+0.13(+5.78%)
Feb 19, 2025	2.310	2.329	2.230	2.250	318,004	-0.07(-3.02%)
Feb 18, 2025	2.430	2.448	2.320	2.320	203,454	-0.08(-3.33%)
Feb 14, 2025	2.480	2.480	2.370	2.400	225,445	-0.04(-1.64%)
Feb 13, 2025	2.440	2.499	2.375	2.440	363,936	-0.01(-0.41%)
Feb 12, 2025	2.410	2.514	2.390	2.450	352,823	+0.01(+0.41%)
Feb 11, 2025	2.310	2.530	2.260	2.440	1,340,210	+0.08(+3.39%)
Feb 10, 2025	2.450	2.465	2.350	2.360	336,024	-0.08(-3.28%)
Feb 07, 2025	2.510	2.590	2.420	2.440	284,712	-0.07(-2.79%)
Feb 06, 2025	2.580	2.620	2.480	2.510	259,087	-0.09(-3.46%)
Feb 05, 2025	2.650	2.715	2.555	2.600	541,721	-0.01(-0.38%)
Feb 04, 2025	2.410	2.620	2.410	2.610	554,784	+0.20(+8.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BuzzFeed, Inc. - Class A Common Stock (NQ:BZFD)

Historical Prices