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)

2.380 -0.050 (-2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2.040	2.040	139,791	-0.07(-3.32%)
Jul 01, 2025	2.000	2.110	1.990	2.110	167,140	+0.11(+5.50%)
Jun 30, 2025	2.020	2.030	1.980	2.000	137,308	-0.03(-1.48%)
Jun 27, 2025	2.020	2.030	1.965	2.030	205,715	+0.01(+0.50%)
Jun 26, 2025	1.980	2.020	1.959	2.020	102,661	+0.04(+2.02%)
Jun 25, 2025	2.030	2.040	1.950	1.980	209,208	-0.05(-2.46%)
Jun 24, 2025	2.030	2.110	2.020	2.030	205,122	+0.00(+0.00%)
Jun 23, 2025	2.040	2.065	2.010	2.030	147,691	-0.03(-1.46%)
Jun 20, 2025	2.080	2.080	2.020	2.060	208,391	+0.00(+0.00%)
Jun 18, 2025	2.090	2.095	2.050	2.060	145,466	-0.03(-1.44%)
Jun 17, 2025	2.100	2.130	2.080	2.090	111,063	-0.04(-1.88%)
Jun 16, 2025	2.120	2.160	2.100	2.130	137,217	+0.03(+1.43%)
Jun 13, 2025	2.230	2.270	2.070	2.100	358,166	-0.16(-7.08%)
Jun 12, 2025	2.200	2.350	2.175	2.260	218,131	+0.03(+1.35%)
Jun 11, 2025	2.270	2.300	2.190	2.230	174,157	-0.03(-1.33%)
Jun 10, 2025	2.180	2.280	2.130	2.260	227,917	+0.07(+3.20%)
Jun 09, 2025	2.170	2.286	2.130	2.190	217,550	+0.03(+1.39%)
Jun 06, 2025	2.120	2.230	2.061	2.160	248,958	+0.09(+4.35%)
Jun 05, 2025	2.130	2.140	2.065	2.070	155,887	-0.06(-2.82%)
Jun 04, 2025	2.150	2.150	2.050	2.130	269,044	-0.01(-0.47%)
Jun 03, 2025	2.170	2.180	2.120	2.140	205,168	-0.01(-0.47%)
Jun 02, 2025	2.150	2.185	2.110	2.150	106,505	+0.00(+0.00%)
May 30, 2025	2.150	2.215	2.120	2.150	187,541	-0.03(-1.38%)
May 29, 2025	2.230	2.335	2.120	2.180	629,321	+0.05(+2.35%)
May 28, 2025	2.330	2.425	2.110	2.130	455,005	-0.30(-12.35%)
May 27, 2025	2.050	2.500	2.050	2.430	1,858,911	+0.51(+26.56%)
May 23, 2025	2.040	2.040	1.910	1.920	262,125	-0.13(-6.34%)
May 22, 2025	1.960	2.080	1.960	2.050	173,401	+0.06(+3.02%)
May 21, 2025	2.090	2.096	1.990	1.990	339,574	-0.12(-5.69%)
May 20, 2025	1.900	2.165	1.900	2.110	531,164	+0.19(+9.90%)
May 19, 2025	1.910	1.960	1.890	1.920	172,644	-0.06(-3.03%)
May 16, 2025	1.880	2.020	1.840	1.980	301,521	+0.10(+5.32%)
May 15, 2025	1.940	1.940	1.810	1.880	146,704	-0.07(-3.59%)
May 14, 2025	1.880	2.010	1.880	1.950	363,225	+0.06(+3.17%)
May 13, 2025	1.920	1.940	1.870	1.890	271,491	-0.03(-1.56%)
May 12, 2025	1.970	2.000	1.850	1.920	285,388	+0.06(+3.23%)
May 09, 2025	1.850	1.917	1.800	1.860	361,202	+0.04(+2.20%)
May 08, 2025	1.900	1.905	1.730	1.820	495,319	-0.06(-3.19%)
May 07, 2025	1.980	2.080	1.850	1.880	438,674	-0.09(-4.57%)
May 06, 2025	2.040	2.080	1.940	1.970	449,865	-0.10(-4.83%)
May 05, 2025	1.960	2.105	1.950	2.070	345,237	+0.07(+3.50%)
May 02, 2025	1.920	2.026	1.920	2.000	202,491	+0.08(+4.17%)

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