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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.880 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	1.990	2.000	1.840	1.880	999,308	-0.12(-6.00%)
Sep 12, 2025	2.080	2.080	1.970	2.000	221,925	-0.07(-3.38%)
Sep 11, 2025	1.900	2.070	1.880	2.070	379,229	+0.18(+9.52%)
Sep 10, 2025	1.920	1.960	1.860	1.890	110,481	-0.05(-2.58%)
Sep 09, 2025	1.960	1.960	1.890	1.940	225,864	+0.00(+0.00%)
Sep 08, 2025	1.850	2.000	1.820	1.940	296,357	+0.08(+4.30%)
Sep 05, 2025	1.850	1.890	1.850	1.860	94,927	+0.01(+0.54%)
Sep 04, 2025	1.860	1.880	1.810	1.850	123,999	-0.02(-1.07%)
Sep 03, 2025	1.910	1.970	1.850	1.870	343,204	-0.07(-3.61%)
Sep 02, 2025	1.950	1.967	1.875	1.940	161,173	-0.02(-1.02%)
Aug 29, 2025	2.000	2.030	1.956	1.960	137,667	-0.05(-2.49%)
Aug 28, 2025	2.000	2.030	1.980	2.010	116,852	+0.02(+1.01%)
Aug 27, 2025	2.000	2.040	1.980	1.990	100,840	-0.01(-0.50%)
Aug 26, 2025	2.010	2.040	1.950	2.000	206,060	-0.01(-0.50%)
Aug 25, 2025	2.140	2.138	2.010	2.010	100,569	-0.01(-0.50%)
Aug 22, 2025	1.920	2.060	1.920	2.020	255,133	+0.11(+5.76%)
Aug 21, 2025	1.910	1.940	1.866	1.910	127,471	+0.00(+0.00%)
Aug 20, 2025	1.970	1.980	1.900	1.910	189,513	-0.05(-2.55%)
Aug 19, 2025	1.980	2.010	1.950	1.960	223,555	-0.01(-0.51%)
Aug 18, 2025	1.960	2.040	1.955	1.970	264,315	+0.00(+0.00%)
Aug 15, 2025	2.060	2.060	1.970	1.970	274,733	-0.06(-2.96%)
Aug 14, 2025	2.060	2.080	1.949	2.030	248,366	-0.05(-2.40%)
Aug 13, 2025	2.020	2.140	2.020	2.080	648,201	+0.03(+1.46%)
Aug 12, 2025	1.980	2.079	1.980	2.050	199,826	+0.07(+3.54%)
Aug 11, 2025	2.030	2.030	1.910	1.980	721,321	-0.05(-2.46%)
Aug 08, 2025	1.980	2.210	1.930	2.030	689,113	-0.03(-1.46%)
Aug 07, 2025	2.090	2.170	2.040	2.060	718,137	-0.05(-2.37%)
Aug 06, 2025	2.080	2.150	2.020	2.110	607,926	+0.01(+0.48%)
Aug 05, 2025	2.070	2.131	2.010	2.100	271,568	+0.01(+0.48%)
Aug 04, 2025	2.090	2.170	2.050	2.090	278,806	+0.00(+0.00%)
Aug 01, 2025	2.100	2.130	2.060	2.090	96,264	-0.08(-3.69%)
Jul 31, 2025	2.200	2.242	2.150	2.170	151,072	-0.04(-1.81%)
Jul 30, 2025	2.280	2.308	2.150	2.210	192,477	-0.08(-3.49%)
Jul 29, 2025	2.430	2.430	2.280	2.290	190,848	-0.13(-5.37%)
Jul 28, 2025	2.390	2.630	2.359	2.420	346,278	+0.04(+1.68%)
Jul 25, 2025	2.410	2.450	2.370	2.380	74,941	-0.05(-2.06%)
Jul 24, 2025	2.550	2.590	2.360	2.430	400,665	-0.13(-5.08%)
Jul 23, 2025	2.490	2.680	2.442	2.560	1,133,838	+0.12(+4.92%)
Jul 22, 2025	2.360	2.470	2.290	2.440	217,300	+0.07(+2.95%)
Jul 21, 2025	2.290	2.439	2.280	2.370	299,731	+0.09(+3.95%)
Jul 18, 2025	2.350	2.350	2.280	2.280	163,253	+0.00(+0.00%)
Jul 17, 2025	2.230	2.335	2.206	2.280	294,255	+0.05(+2.24%)
Jul 16, 2025	2.200	2.285	2.160	2.230	177,675	+0.04(+1.83%)
Jul 15, 2025	2.200	2.340	2.190	2.190	265,738	-0.01(-0.45%)
Jul 14, 2025	2.140	2.220	2.120	2.200	146,118	+0.04(+1.85%)
Jul 11, 2025	2.190	2.290	2.150	2.160	217,712	-0.07(-3.14%)
Jul 10, 2025	2.080	2.250	2.040	2.230	529,691	+0.18(+8.78%)
Jul 09, 2025	2.020	2.100	1.980	2.050	85,849	+0.03(+1.49%)
Jul 08, 2025	2.050	2.060	2.020	2.020	69,697	+0.01(+0.50%)
Jul 07, 2025	2.040	2.070	2.000	2.010	119,573	-0.06(-2.90%)
Jul 03, 2025	2.060	2.110	2.030	2.070	51,283	+0.03(+1.47%)
Jul 02, 2025	2.090	2.150	2.050	2.040	139,791	-0.07(-3.32%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+0.00 (0.00%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices