Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3864 +0.0164 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.020 1.170 0.9700 1.130 2,733,069 +0.07(+6.60%)
Mar 30, 2023 0.9100 1.080 0.8900 1.060 2,752,987 +0.15(+16.55%)
Mar 29, 2023 0.8800 0.9199 0.8690 0.9095 1,608,677 +0.05(+6.00%)
Mar 28, 2023 0.9300 0.9484 0.8501 0.8580 1,101,108 -0.08(-8.41%)
Mar 27, 2023 0.9598 0.9599 0.9100 0.9368 481,527 +0.02(+2.38%)
Mar 24, 2023 0.9456 0.9585 0.9000 0.9150 1,001,283 -0.03(-3.24%)
Mar 23, 2023 0.9700 1.000 0.9431 0.9456 1,405,752 -0.01(-1.55%)
Mar 22, 2023 1.070 1.080 0.9534 0.9605 3,068,954 -0.11(-10.23%)
Mar 21, 2023 1.060 1.080 1.000 1.070 2,305,079 +0.02(+1.90%)
Mar 20, 2023 1.100 1.105 1.020 1.050 875,507 -0.09(-7.89%)
Mar 17, 2023 1.130 1.140 1.090 1.140 786,355 +0.00(+0.00%)
Mar 16, 2023 1.030 1.170 1.001 1.140 2,271,268 +0.05(+4.59%)
Mar 15, 2023 0.9200 1.140 0.9000 1.090 3,223,933 +0.14(+14.74%)
Mar 14, 2023 1.180 1.219 0.8800 0.9500 6,428,094 -0.33(-25.78%)
Mar 13, 2023 1.210 1.330 1.200 1.280 2,049,550 -0.01(-0.78%)
Mar 10, 2023 1.270 1.370 1.240 1.290 1,763,140 +0.01(+0.78%)
Mar 09, 2023 1.420 1.420 1.270 1.280 2,503,031 -0.14(-9.86%)
Mar 08, 2023 1.500 1.500 1.370 1.420 1,974,186 -0.06(-4.05%)
Mar 07, 2023 1.580 1.591 1.450 1.480 1,746,041 -0.11(-6.92%)
Mar 06, 2023 1.690 1.700 1.540 1.590 5,557,858 +0.04(+2.58%)
Mar 03, 2023 1.480 1.590 1.460 1.550 3,666,270 +0.15(+10.71%)
Mar 02, 2023 1.580 1.580 1.300 1.400 3,280,832 -0.05(-3.45%)
Mar 01, 2023 1.560 1.565 1.410 1.450 1,796,886 -0.10(-6.45%)
Feb 28, 2023 1.560 1.640 1.540 1.550 1,222,805 -0.02(-1.27%)
Feb 27, 2023 1.620 1.620 1.530 1.570 1,705,310 -0.03(-1.88%)
Feb 24, 2023 1.680 1.690 1.560 1.600 2,911,989 -0.13(-7.51%)
Feb 23, 2023 1.800 1.820 1.660 1.730 1,562,861 -0.01(-0.57%)
Feb 22, 2023 1.820 1.899 1.650 1.740 2,424,073 -0.11(-5.95%)
Feb 21, 2023 1.940 2.080 1.830 1.850 3,717,442 -0.11(-5.61%)
Feb 17, 2023 1.990 2.030 1.840 1.960 2,944,061 -0.05(-2.49%)
Feb 16, 2023 1.950 2.260 1.880 2.010 10,389,800 -0.09(-4.29%)
Feb 15, 2023 1.660 2.180 1.650 2.100 29,105,216 +0.45(+27.27%)
Feb 14, 2023 1.640 1.820 1.621 1.650 4,244,316 -0.06(-3.51%)
Feb 13, 2023 1.700 1.770 1.630 1.710 2,437,506 +0.01(+0.59%)
Feb 10, 2023 1.610 1.720 1.520 1.700 5,407,458 +0.01(+0.59%)
Feb 09, 2023 1.910 1.920 1.650 1.690 5,444,362 -0.18(-9.63%)
Feb 08, 2023 1.790 1.980 1.660 1.870 9,835,050 +0.07(+3.89%)
Feb 07, 2023 2.110 2.110 1.660 1.800 15,846,361 -0.40(-18.18%)
Feb 06, 2023 2.500 2.500 2.110 2.200 27,626,096 +0.06(+2.80%)
Feb 03, 2023 2.080 2.380 2.070 2.140 18,599,698 +0.05(+2.39%)
Feb 02, 2023 2.220 2.540 2.050 2.090 22,498,388 -0.09(-4.13%)
Feb 01, 2023 2.560 2.630 2.140 2.180 25,546,906 -0.12(-5.22%)
Jan 31, 2023 2.900 2.930 2.230 2.300 31,591,060 -0.44(-16.06%)
Jan 30, 2023 3.700 3.700 2.670 2.740 46,692,148 -1.13(-29.20%)
Jan 27, 2023 2.640 4.250 2.420 3.870 233,518,800 +1.78(+85.17%)
Jan 26, 2023 1.290 2.880 1.210 2.090 202,324,160 +1.14(+119.88%)
Jan 25, 2023 0.8900 0.9890 0.8900 0.9505 49,978 +0.05(+5.60%)
Jan 24, 2023 0.9400 0.9486 0.9001 0.9001 19,925 -0.04(-4.24%)
Jan 23, 2023 0.9100 0.9697 0.9100 0.9400 103,981 -0.00(-0.48%)
Jan 20, 2023 0.9781 0.9781 0.9101 0.9445 23,496 +0.02(+2.66%)
Jan 19, 2023 0.9500 0.9898 0.9189 0.9200 65,213 -0.06(-5.80%)
Jan 18, 2023 1.060 1.110 0.9700 0.9766 102,284 -0.09(-8.73%)
Jan 17, 2023 1.140 1.150 1.030 1.070 55,228 -0.03(-2.73%)
Jan 13, 2023 1.110 1.150 1.080 1.100 39,921 -0.03(-2.65%)
Jan 12, 2023 1.110 1.160 1.030 1.130 124,888 +0.06(+5.61%)
Jan 11, 2023 1.030 1.100 1.000 1.070 203,297 +0.04(+3.88%)
Jan 10, 2023 1.100 1.100 0.9744 1.030 92,412 +0.06(+5.68%)
Jan 09, 2023 0.8500 1.040 0.8401 0.9746 228,872 +0.15(+18.82%)
Jan 06, 2023 0.8000 0.8550 0.7810 0.8202 74,982 +0.04(+4.76%)
Jan 05, 2023 0.7900 0.8191 0.7651 0.7829 80,469 +0.02(+2.19%)
Jan 04, 2023 0.7600 0.7800 0.7400 0.7661 102,465 +0.04(+4.83%)
Jan 03, 2023 0.7480 0.7600 0.6829 0.7308 181,830 +0.04(+5.97%)
Dec 30, 2022 0.6800 0.7020 0.6600 0.6896 132,229 -0.02(-3.28%)
Dec 29, 2022 0.6700 0.7341 0.6372 0.7130 362,865 +0.05(+8.00%)
Dec 28, 2022 0.6823 0.7292 0.6502 0.6602 233,775 -0.04(-6.22%)
Dec 27, 2022 0.7300 0.7597 0.6800 0.7040 113,886 -0.04(-4.76%)
Dec 23, 2022 0.7800 0.7884 0.6834 0.7392 313,406 -0.02(-2.86%)
Dec 22, 2022 0.8700 0.8700 0.7320 0.7610 151,191 -0.09(-10.40%)
Dec 21, 2022 0.8220 0.8985 0.8023 0.8493 68,637 +0.04(+4.85%)
Dec 20, 2022 0.8100 0.9504 0.8100 0.8100 393,691 -0.01(-0.80%)
Dec 19, 2022 0.9228 0.9500 0.8165 0.8165 393,905 -0.07(-8.26%)
Dec 16, 2022 0.9400 1.000 0.8900 0.8900 330,812 -0.08(-8.25%)
Dec 15, 2022 1.010 1.069 0.9195 0.9700 342,046 -0.03(-2.53%)
Dec 14, 2022 0.9617 1.070 0.9617 0.9952 380,567 -0.02(-2.43%)
Dec 13, 2022 1.030 1.060 0.9900 1.020 47,549 +0.02(+2.00%)
Dec 12, 2022 0.9900 1.029 0.9540 1.000 169,280 -0.03(-2.91%)
Dec 09, 2022 1.020 1.050 1.000 1.030 88,151 +0.01(+0.98%)
Dec 08, 2022 1.070 1.070 1.000 1.020 476,896 -0.02(-1.92%)
Dec 07, 2022 1.090 1.090 1.020 1.040 162,019 -0.03(-2.80%)
Dec 06, 2022 1.170 1.190 1.060 1.070 241,432 -0.07(-6.14%)
Dec 05, 2022 1.170 1.190 1.120 1.140 65,260 -0.02(-1.72%)
Dec 02, 2022 1.160 1.190 1.120 1.160 191,765 -0.01(-0.85%)
Dec 01, 2022 1.170 1.370 1.140 1.170 197,126 +0.02(+1.74%)
Nov 30, 2022 1.140 1.200 1.060 1.150 217,787 -0.04(-3.36%)
Nov 29, 2022 1.170 1.210 1.170 1.190 23,259 +0.00(+0.00%)
Nov 28, 2022 1.160 1.247 1.160 1.190 53,907 -0.01(-0.83%)
Nov 25, 2022 1.220 1.290 1.170 1.200 212,870 -0.11(-8.40%)
Nov 23, 2022 1.200 1.500 1.161 1.310 253,832 +0.13(+11.02%)
Nov 22, 2022 1.360 1.360 1.120 1.180 421,795 -0.22(-15.71%)
Nov 21, 2022 1.420 1.499 1.380 1.400 36,485 -0.06(-4.11%)
Nov 18, 2022 1.520 1.600 1.430 1.460 34,261 -0.08(-5.19%)
Nov 17, 2022 1.480 1.640 1.480 1.540 103,269 -0.09(-5.52%)
Nov 16, 2022 1.700 1.730 1.610 1.630 39,536 -0.08(-4.40%)
Nov 15, 2022 1.650 1.780 1.630 1.705 64,972 +0.09(+5.90%)
Nov 14, 2022 1.670 1.680 1.510 1.610 120,452 -0.07(-4.17%)
Nov 11, 2022 1.740 1.820 1.650 1.680 32,495 -0.09(-5.08%)
Nov 10, 2022 1.670 1.840 1.670 1.770 22,109 +0.06(+3.51%)
Nov 09, 2022 1.830 1.835 1.680 1.710 15,642 -0.09(-5.26%)
Nov 08, 2022 1.900 1.925 1.760 1.805 16,127 -0.07(-3.48%)
Nov 07, 2022 1.810 1.898 1.810 1.870 13,740 +0.03(+1.63%)
Nov 04, 2022 1.800 1.880 1.760 1.840 21,381 +0.00(+0.00%)
Nov 03, 2022 1.885 1.900 1.778 1.840 19,623 -0.04(-2.13%)
Nov 02, 2022 1.870 1.910 1.850 1.880 12,670 -0.01(-0.53%)
Nov 01, 2022 1.850 1.890 1.830 1.890 9,028 +0.06(+3.28%)
Oct 31, 2022 1.860 1.900 1.811 1.830 32,478 -0.01(-0.54%)
Oct 28, 2022 1.770 1.980 1.770 1.840 23,590 +0.02(+1.10%)
Oct 27, 2022 1.830 1.910 1.790 1.820 35,173 -0.02(-1.09%)
Oct 26, 2022 1.980 1.984 1.840 1.840 27,228 -0.12(-6.12%)
Oct 25, 2022 2.001 2.093 1.940 1.960 48,068 -0.07(-3.45%)
Oct 24, 2022 2.020 2.120 1.952 2.030 78,009 -0.04(-1.93%)
Oct 21, 2022 2.030 2.090 1.880 2.070 127,556 -0.02(-0.96%)
Oct 20, 2022 2.020 2.090 1.980 2.090 73,348 +0.06(+2.96%)
Oct 19, 2022 2.000 2.040 1.961 2.030 55,807 -0.02(-0.98%)
Oct 18, 2022 1.890 2.090 1.840 2.050 159,327 +0.10(+5.13%)
Oct 17, 2022 1.740 1.950 1.740 1.950 101,690 +0.17(+9.55%)
Oct 14, 2022 1.720 1.780 1.700 1.780 51,711 +0.04(+2.30%)
Oct 13, 2022 1.670 1.740 1.646 1.740 38,627 -0.01(-0.57%)
Oct 12, 2022 1.730 1.750 1.630 1.750 28,773 +0.02(+1.16%)
Oct 11, 2022 1.770 1.770 1.660 1.730 28,298 +0.00(+0.00%)
Oct 10, 2022 1.720 1.740 1.650 1.730 26,809 +0.03(+1.76%)
Oct 07, 2022 1.730 1.730 1.690 1.700 13,623 -0.02(-1.16%)
Oct 06, 2022 1.750 1.750 1.680 1.720 51,561 -0.02(-1.15%)
Oct 05, 2022 1.610 1.750 1.610 1.740 60,240 +0.05(+2.96%)
Oct 04, 2022 1.600 1.700 1.567 1.690 321,226 +0.12(+7.64%)
Oct 03, 2022 1.600 1.640 1.500 1.570 79,250 +0.01(+0.64%)
Sep 30, 2022 1.510 1.590 1.490 1.560 49,728 +0.01(+0.65%)
Sep 29, 2022 1.610 1.610 1.530 1.550 71,268 -0.06(-3.73%)
Sep 28, 2022 1.540 1.630 1.515 1.610 61,770 +0.07(+4.55%)
Sep 27, 2022 1.530 1.540 1.495 1.540 32,631 +0.05(+3.36%)
Sep 26, 2022 1.470 1.530 1.440 1.490 55,581 -0.03(-1.97%)
Sep 23, 2022 1.580 1.580 1.490 1.520 159,011 -0.07(-4.40%)
Sep 22, 2022 1.600 1.600 1.480 1.590 62,536 -0.04(-2.45%)
Sep 21, 2022 1.640 1.670 1.585 1.630 84,163 +0.00(+0.00%)
Sep 20, 2022 1.620 1.670 1.550 1.630 435,189 +0.02(+1.24%)
Sep 19, 2022 1.570 1.630 1.530 1.610 376,221 +0.04(+2.55%)
Sep 16, 2022 1.540 1.600 1.500 1.570 592,771 -0.02(-1.26%)
Sep 15, 2022 1.610 1.630 1.520 1.590 352,690 -0.03(-1.85%)
Sep 14, 2022 1.530 1.680 1.502 1.620 459,311 +0.04(+2.53%)
Sep 13, 2022 1.610 1.630 1.520 1.580 154,367 -0.02(-1.56%)
Sep 12, 2022 1.680 1.690 1.580 1.605 125,627 -0.01(-0.31%)
Sep 09, 2022 1.630 1.650 1.580 1.610 221,219 -0.01(-0.62%)
Sep 08, 2022 1.630 1.660 1.570 1.620 129,075 -0.02(-1.22%)
Sep 07, 2022 1.750 1.750 1.550 1.640 202,873 -0.02(-1.20%)
Sep 06, 2022 1.600 1.770 1.600 1.660 188,464 +0.03(+1.84%)
Sep 02, 2022 1.720 1.720 1.600 1.630 80,429 -0.07(-4.12%)
Sep 01, 2022 1.510 1.760 1.475 1.700 308,678 +0.15(+9.68%)
Aug 31, 2022 1.540 1.570 1.510 1.550 46,119 +0.01(+0.65%)
Aug 30, 2022 1.590 1.590 1.470 1.540 104,029 -0.01(-0.65%)
Aug 29, 2022 1.520 1.660 1.520 1.550 89,158 +0.01(+0.65%)
Aug 26, 2022 1.640 1.640 1.520 1.540 92,328 -0.09(-5.52%)
Aug 25, 2022 1.550 1.630 1.530 1.630 67,757 +0.07(+4.49%)
Aug 24, 2022 1.570 1.630 1.530 1.560 96,047 -0.04(-2.50%)
Aug 23, 2022 1.560 1.650 1.520 1.600 170,185 +0.03(+1.91%)
Aug 22, 2022 1.750 1.750 1.560 1.570 231,290 -0.23(-12.78%)
Aug 19, 2022 1.700 1.950 1.700 1.800 196,055 +0.05(+2.86%)
Aug 18, 2022 1.800 1.850 1.720 1.750 272,157 -0.06(-3.31%)
Aug 17, 2022 1.880 1.910 1.800 1.810 117,975 -0.12(-6.22%)
Aug 16, 2022 2.120 2.162 1.880 1.930 294,969 -0.24(-11.06%)
Aug 15, 2022 2.140 2.200 2.020 2.170 171,268 +0.02(+0.93%)
Aug 12, 2022 2.040 2.160 1.928 2.150 345,379 +0.12(+5.91%)
Aug 11, 2022 1.840 2.050 1.830 2.030 347,975 +0.13(+6.84%)
Aug 10, 2022 1.800 2.000 1.750 1.900 192,922 +0.02(+1.06%)
Aug 09, 2022 2.000 2.000 1.850 1.880 76,780 -0.12(-6.00%)
Aug 08, 2022 1.910 2.110 1.850 2.000 331,320 +0.12(+6.38%)
Aug 05, 2022 1.850 1.900 1.780 1.880 146,066 +0.01(+0.53%)
Aug 04, 2022 1.880 1.940 1.830 1.870 57,014 -0.02(-1.06%)
Aug 03, 2022 1.810 1.910 1.810 1.890 54,697 +0.05(+2.72%)
Aug 02, 2022 1.930 1.960 1.750 1.840 106,395 -0.06(-3.16%)
Aug 01, 2022 1.880 1.950 1.831 1.900 33,967 +0.02(+1.06%)
Jul 29, 2022 1.950 1.970 1.880 1.880 116,851 -0.06(-3.09%)
Jul 28, 2022 1.910 2.000 1.850 1.940 175,565 +0.06(+3.19%)
Jul 27, 2022 1.780 1.900 1.724 1.880 66,654 +0.14(+8.05%)
Jul 26, 2022 1.810 1.810 1.710 1.740 71,307 -0.05(-2.79%)
Jul 25, 2022 1.800 1.830 1.750 1.790 58,258 -0.03(-1.65%)
Jul 22, 2022 1.930 1.980 1.800 1.820 110,103 -0.11(-5.70%)
Jul 21, 2022 2.030 2.030 1.890 1.930 118,199 -0.07(-3.50%)
Jul 20, 2022 1.840 2.200 1.840 2.000 223,123 +0.16(+8.70%)
Jul 19, 2022 1.810 1.910 1.810 1.840 65,568 +0.03(+1.66%)
Jul 18, 2022 1.720 1.910 1.720 1.810 210,332 +0.09(+5.23%)
Jul 15, 2022 1.760 1.760 1.690 1.720 126,561 +0.03(+1.78%)
Jul 14, 2022 1.650 1.740 1.610 1.690 157,880 +0.00(+0.00%)
Jul 13, 2022 1.560 1.690 1.550 1.690 141,098 +0.08(+4.97%)
Jul 12, 2022 1.710 1.710 1.580 1.610 114,116 -0.09(-5.29%)
Jul 11, 2022 1.700 1.700 1.610 1.700 84,507 +0.01(+0.59%)
Jul 08, 2022 1.680 1.718 1.640 1.690 73,905 +0.01(+0.60%)
Jul 07, 2022 1.600 1.710 1.600 1.680 148,924 +0.07(+4.35%)
Jul 06, 2022 1.600 1.640 1.560 1.610 54,670 +0.02(+1.26%)
Jul 05, 2022 1.580 1.670 1.520 1.590 186,876 -0.03(-1.85%)
Jul 01, 2022 1.540 1.640 1.530 1.620 122,353 +0.08(+5.19%)
Jun 30, 2022 1.560 1.560 1.500 1.540 114,591 -0.06(-3.75%)
Jun 29, 2022 1.620 1.620 1.530 1.600 178,781 -0.03(-1.84%)
Jun 28, 2022 1.700 1.740 1.610 1.630 108,099 -0.05(-2.98%)
Jun 27, 2022 1.760 1.780 1.660 1.680 132,787 -0.08(-4.55%)
Jun 24, 2022 1.750 1.880 1.740 1.760 521,342 +0.01(+0.57%)
Jun 23, 2022 1.650 1.755 1.620 1.750 463,421 +0.11(+6.71%)
Jun 22, 2022 1.680 1.760 1.610 1.640 346,468 -0.10(-5.75%)
Jun 21, 2022 1.760 1.780 1.670 1.740 248,601 +0.05(+2.96%)
Jun 17, 2022 1.660 1.765 1.660 1.690 232,070 +0.03(+1.81%)
Jun 16, 2022 1.760 1.760 1.605 1.660 276,514 -0.13(-7.26%)
Jun 15, 2022 1.740 1.800 1.640 1.790 349,097 +0.05(+2.87%)
Jun 14, 2022 1.780 1.835 1.710 1.740 565,201 -0.04(-2.25%)
Jun 13, 2022 1.950 2.010 1.720 1.780 782,602 -0.28(-13.59%)
Jun 10, 2022 2.200 2.200 2.000 2.060 613,117 -0.14(-6.36%)
Jun 09, 2022 2.230 2.300 2.171 2.200 862,575 +0.04(+1.85%)
Jun 08, 2022 2.270 2.270 2.060 2.160 3,374,458 -0.13(-5.68%)
Jun 07, 2022 2.610 2.630 2.280 2.290 4,045,666 +0.06(+2.69%)
Jun 06, 2022 3.600 3.600 2.220 2.230 3,153,346 -1.53(-40.69%)
Jun 03, 2022 3.640 3.820 3.470 3.760 260,428 +0.22(+6.21%)
Jun 02, 2022 3.390 3.680 3.310 3.540 304,216 +0.15(+4.42%)
Jun 01, 2022 3.560 3.700 3.310 3.390 304,459 -0.21(-5.70%)
May 31, 2022 4.000 4.180 3.590 3.595 356,405 -0.60(-14.40%)
May 27, 2022 4.210 4.330 4.170 4.200 105,663 -0.02(-0.47%)
May 26, 2022 4.070 4.360 4.050 4.220 156,465 +0.09(+2.18%)
May 25, 2022 4.150 4.340 4.005 4.130 77,100 -0.01(-0.24%)
May 24, 2022 4.150 4.540 3.980 4.140 170,100 +0.00(+0.00%)
May 23, 2022 4.390 4.580 4.100 4.140 126,304 -0.23(-5.26%)
May 20, 2022 4.000 4.490 3.936 4.370 135,273 +0.35(+8.71%)
May 19, 2022 3.840 4.120 3.728 4.020 136,215 +0.21(+5.51%)
May 18, 2022 3.250 3.860 3.210 3.810 225,231 +0.45(+13.39%)
May 17, 2022 3.550 3.550 3.184 3.360 285,657 -0.33(-8.94%)
May 16, 2022 3.760 3.870 3.610 3.690 132,037 -0.07(-1.86%)
May 13, 2022 3.990 4.090 3.670 3.760 207,977 -0.14(-3.59%)
May 12, 2022 4.140 4.280 3.790 3.900 224,011 -0.31(-7.36%)
May 11, 2022 4.010 4.280 4.000 4.210 148,258 +0.13(+3.19%)
May 10, 2022 4.740 4.820 4.030 4.080 176,096 -0.64(-13.56%)
May 09, 2022 4.990 4.990 4.670 4.720 132,288 -0.49(-9.40%)
May 06, 2022 5.300 5.500 5.040 5.210 113,211 -0.06(-1.14%)
May 05, 2022 5.310 5.620 5.160 5.270 145,425 -0.13(-2.41%)
May 04, 2022 4.960 5.530 4.871 5.400 169,715 +0.45(+9.09%)
May 03, 2022 4.730 5.020 4.690 4.950 91,085 +0.11(+2.27%)
May 02, 2022 5.030 5.050 4.830 4.840 127,642 -0.15(-3.01%)
Apr 29, 2022 5.000 5.050 4.930 4.990 74,048 -0.01(-0.20%)
Apr 28, 2022 4.930 5.050 4.850 5.000 121,548 +0.15(+3.09%)
Apr 27, 2022 4.830 5.000 4.820 4.850 41,761 -0.03(-0.61%)
Apr 26, 2022 5.000 5.050 4.880 4.880 161,336 -0.08(-1.61%)
Apr 25, 2022 4.810 5.050 4.810 4.960 75,197 +0.00(+0.00%)
Apr 22, 2022 5.040 5.050 4.850 4.960 74,390 -0.06(-1.20%)
Apr 21, 2022 4.990 5.350 4.870 5.020 105,866 +0.10(+2.03%)
Apr 20, 2022 4.650 5.000 4.530 4.920 132,424 +0.33(+7.19%)
Apr 19, 2022 4.670 5.000 4.510 4.590 158,103 -0.08(-1.71%)
Apr 18, 2022 4.790 4.840 4.630 4.670 29,181 -0.21(-4.30%)
Apr 14, 2022 4.920 5.080 4.880 4.880 35,876 -0.10(-2.01%)
Apr 13, 2022 5.020 5.130 4.890 4.980 68,717 -0.04(-0.80%)
Apr 12, 2022 4.840 5.100 4.840 5.020 80,892 +0.21(+4.37%)
Apr 11, 2022 5.050 5.050 4.800 4.810 61,630 -0.19(-3.80%)
Apr 08, 2022 5.150 5.190 5.000 5.000 31,381 -0.15(-2.91%)
Apr 07, 2022 5.300 5.420 5.125 5.150 48,914 -0.15(-2.83%)
Apr 06, 2022 5.320 5.420 5.070 5.300 53,151 -0.03(-0.56%)
Apr 05, 2022 5.520 5.550 5.270 5.330 74,824 -0.13(-2.38%)
Apr 04, 2022 5.480 5.710 5.440 5.460 149,456 -0.05(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.