Stockscreener 앱 받기
0.6862
4.67%
-0.0336
시간 외 거래:
.69
0.0038
+0.55%
Buzzfeed Inc 주식 (BZFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.714 | $0.6611 | $0.0529 | 237,331.0 | -4.67% |
| 2026-03-18 | $0.7371 | $0.6931 | $0.044 | 172,208.0 | +1.71% |
| 2026-03-17 | $0.7393 | $0.7044 | $0.0349 | 126,012.0 | +0.38% |
| 2026-03-16 | $0.7375 | $0.6812 | $0.0563 | 165,246.0 | +0.71% |
| 2026-03-13 | $0.7649 | $0.66 | $0.1049 | 652,285.0 | -1.91% |
| 2026-03-12 | $0.769 | $0.71 | $0.059 | 508,236.0 | -6.13% |
| 2026-03-11 | $0.7976 | $0.7513 | $0.0463 | 80,397.0 | -2.05% |
| 2026-03-10 | $0.829 | $0.7575 | $0.0715 | 260,391.0 | -3.37% |
| 2026-03-09 | $0.811 | $0.765 | $0.046 | 56,835.0 | +1.56% |
| 2026-03-06 | $0.8283 | $0.7701 | $0.0582 | 105,745.0 | -1.95% |
| 2026-03-05 | $0.8299 | $0.7835 | $0.0464 | 177,263.0 | -0.60% |
| 2026-03-04 | $0.8483 | $0.766 | $0.0823 | 354,424.0 | +3.91% |
| 2026-03-03 | $0.7902 | $0.738 | $0.0522 | 200,466.0 | +2.84% |
| 2026-03-02 | $0.769 | $0.7401 | $0.0289 | 321,958.0 | -0.72% |
| 2026-02-27 | $0.7992 | $0.7556 | $0.0436 | 429,534.0 | -0.98% |
| 2026-02-26 | $0.7998 | $0.7617 | $0.0381 | 168,990.0 | -1.06% |
| 2026-02-25 | $0.8096 | $0.76 | $0.0496 | 184,971.0 | -0.46% |
| 2026-02-24 | $0.7996 | $0.7605 | $0.0391 | 50,190.0 | -0.20% |
| 2026-02-23 | $0.80 | $0.7595 | $0.0405 | 375,878.0 | -2.96% |
| 2026-02-20 | $0.8399 | $0.791 | $0.0489 | 182,895.0 | -1.17% |
| 2026-02-19 | $0.8249 | $0.7998 | $0.0251 | 339,173.0 | +1.54% |
| 2026-02-18 | $0.8299 | $0.7805 | $0.0494 | 98,568.0 | -1.60% |
Buzzfeed Inc 주식 (BZFD) 연도별 가격 이력
이 심층 분석에서는 Buzzfeed Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Buzzfeed Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Buzzfeed Inc 주식 (BZFD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.8483 | $0.66 | $0.1883 | 3,656,128.0 | -10.29% |
| 2026-02 | $0.921 | $0.7556 | $0.1654 | 3,805,192.0 | -13.12% |
| 2026-01 | $1.06 | $0.83 | $0.23 | 5,935,259.0 | -5.34% |
Buzzfeed Inc 주식 (BZFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.33 | $0.88 | $0.45 | 10,313,363.0 | +0.48% |
| 2025-11 | $1.69 | $0.84 | $0.85 | 9,095,402.0 | -42.60% |
| 2025-10 | $1.80 | $1.59 | $0.21 | 4,775,285.0 | -4.12% |
| 2025-09 | $2.08 | $1.68 | $0.40 | 5,955,353.0 | -13.27% |
| 2025-08 | $2.21 | $1.87 | $0.344 | 6,434,429.0 | -9.68% |
| 2025-07 | $2.63 | $1.98 | $0.65 | 5,014,653.0 | +8.50% |
| 2025-06 | $2.35 | $1.95 | $0.40 | 3,778,700.0 | -6.98% |
| 2025-05 | $2.50 | $1.73 | $0.77 | 8,652,417.0 | +10.26% |
| 2025-04 | $2.23 | $1.61 | $0.62 | 5,155,008.0 | -8.45% |
| 2025-03 | $2.48 | $1.91 | $0.5695 | 8,570,656.0 | -0.47% |
| 2025-02 | $2.71 | $1.95 | $0.765 | 7,924,412.0 | -12.30% |
| 2025-01 | $3.12 | $2.27 | $0.85 | 10,366,932.0 | -8.61% |
Buzzfeed Inc 주식 (BZFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.68 | $2.66 | $3.02 | 23,214,397.0 | -38.65% |
| 2024-11 | $4.83 | $2.36 | $2.48 | 28,140,737.0 | +78.71% |
| 2024-10 | $2.85 | $2.30 | $0.5514 | 8,026,407.0 | -6.57% |
| 2024-09 | $2.96 | $2.27 | $0.685 | 7,316,346.0 | +2.90% |
| 2024-08 | $3.00 | $2.07 | $0.935 | 11,749,075.0 | -4.43% |
| 2024-07 | $3.59 | $2.62 | $0.97 | 21,301,212.0 | -1.81% |
| 2024-06 | $3.28 | $2.07 | $1.21 | 14,355,151.0 | -1.43% |
| 2024-05 | $4.56 | $1.26 | $3.30 | 93,483,063.3 | +81.91% |
| 2024-04 | $2.00 | $1.36 | $0.6312 | 4,627,628.0 | -17.62% |
| 2024-03 | $1.91 | $1.20 | $0.708 | 10,900,973.5 | +36.18% |
| 2024-02 | $1.95 | $0.6432 | $1.31 | 57,921,432.0 | +88.57% |
| 2024-01 | $1.09 | $0.66 | $0.43 | 4,669,043.5 | -27.24% |
1.58%
자본화:
|
볼륨(24시간):