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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8456 +0.0008 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.8468	0.8506	0.8200	0.8456	50,426	+0.00(+0.09%)
Feb 06, 2026	0.8123	0.8499	0.7905	0.8448	194,315	+0.05(+6.08%)
Feb 05, 2026	0.8339	0.8360	0.7735	0.7964	412,800	-0.04(-5.07%)
Feb 04, 2026	0.8541	0.8609	0.8256	0.8389	285,242	-0.02(-2.67%)
Feb 03, 2026	0.8900	0.9210	0.8301	0.8619	291,750	-0.03(-3.87%)
Feb 02, 2026	0.8580	0.9199	0.8580	0.8966	133,988	+0.02(+1.84%)
Jan 30, 2026	0.8800	0.9098	0.8700	0.8804	209,485	-0.02(-2.28%)
Jan 29, 2026	0.9000	0.9059	0.8600	0.9009	604,169	-0.00(-0.25%)
Jan 28, 2026	0.9200	0.9300	0.8902	0.9032	166,906	-0.03(-2.77%)
Jan 27, 2026	0.9265	0.9344	0.9153	0.9289	117,561	+0.00(+0.40%)
Jan 26, 2026	0.9153	0.9419	0.9150	0.9252	260,062	+0.01(+0.58%)
Jan 23, 2026	0.9180	0.9300	0.8932	0.9199	158,920	+0.00(+0.50%)
Jan 22, 2026	0.9101	0.9350	0.9042	0.9153	164,508	+0.01(+0.57%)
Jan 21, 2026	0.9000	0.9395	0.8912	0.9101	155,667	+0.01(+1.12%)
Jan 20, 2026	0.9280	0.9398	0.8907	0.9000	327,087	-0.04(-4.54%)
Jan 16, 2026	0.9700	0.9750	0.9301	0.9428	224,118	-0.05(-5.08%)
Jan 15, 2026	1.010	1.020	0.9810	0.9933	128,459	-0.02(-1.65%)
Jan 14, 2026	1.000	1.060	0.9900	1.010	360,059	+0.02(+2.02%)
Jan 13, 2026	0.9600	1.030	0.9372	0.9900	420,825	+0.03(+3.13%)
Jan 12, 2026	0.9000	1.020	0.8835	0.9600	787,463	+0.07(+7.30%)
Jan 09, 2026	0.9028	0.9229	0.8830	0.8947	249,110	-0.01(-0.90%)
Jan 08, 2026	0.9100	0.9206	0.8900	0.9028	133,902	-0.01(-0.83%)
Jan 07, 2026	0.9400	0.9500	0.8300	0.9104	448,601	-0.03(-3.38%)
Jan 06, 2026	0.9250	0.9631	0.9200	0.9422	283,876	+0.00(+0.49%)
Jan 05, 2026	0.9325	1.020	0.9000	0.9376	625,351	-0.03(-2.78%)
Jan 02, 2026	0.9300	0.9688	0.9006	0.9644	149,489	+0.03(+3.69%)
Dec 31, 2025	0.9200	0.9750	0.9143	0.9301	420,542	-0.01(-1.06%)
Dec 30, 2025	0.9400	0.9600	0.9139	0.9401	291,893	-0.02(-1.82%)
Dec 29, 2025	0.9900	0.9980	0.9300	0.9575	612,398	-0.06(-6.13%)
Dec 26, 2025	0.9200	1.110	0.8900	1.020	1,945,010	+0.11(+12.03%)
Dec 24, 2025	0.9100	0.9238	0.8800	0.9105	125,923	+0.01(+1.37%)
Dec 23, 2025	0.9100	0.9250	0.8820	0.8982	347,239	-0.02(-1.95%)
Dec 22, 2025	0.9400	0.9566	0.9024	0.9161	355,253	+0.00(+0.15%)
Dec 19, 2025	0.9200	0.9298	0.8800	0.9147	380,106	+0.00(+0.32%)
Dec 18, 2025	0.9100	0.9615	0.8941	0.9118	181,028	+0.00(+0.09%)
Dec 17, 2025	0.9750	1.010	0.9101	0.9110	159,773	-0.07(-6.76%)
Dec 16, 2025	1.000	1.040	0.9601	0.9770	426,826	-0.02(-2.30%)
Dec 15, 2025	1.050	1.050	1.000	1.000	289,681	-0.09(-8.26%)
Dec 12, 2025	1.300	1.330	1.000	1.090	1,679,835	-0.10(-8.40%)
Dec 11, 2025	1.120	1.200	1.070	1.190	1,075,851	+0.07(+6.25%)
Dec 10, 2025	1.000	1.125	0.9805	1.120	591,066	+0.12(+12.34%)
Dec 09, 2025	0.9600	1.000	0.9600	0.9970	156,572	+0.03(+3.54%)
Dec 08, 2025	0.9800	0.9890	0.9500	0.9629	90,035	-0.03(-2.75%)
Dec 05, 2025	1.010	1.050	0.9800	0.9901	130,719	-0.04(-3.87%)
Dec 04, 2025	1.040	1.049	1.000	1.030	130,542	-0.01(-0.96%)
Dec 03, 2025	0.9300	1.050	0.9310	1.040	273,980	+0.10(+11.19%)
Dec 02, 2025	1.000	1.000	0.9350	0.9353	291,113	-0.04(-4.56%)

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 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