XNAS
Datos históricos de BuzzFeed, Inc.
BuzzFeed, Inc. · BZFD
$1.18
▲ +0.01 (+0.84%)
Última operación · 10/10/2026, 17:19:01 UTC
- Variación en el periodo
- −25.63%
- Máximo
- US$2.21
- 22 de mayo de 2026
- Mínimo
- US$0.54
- 30 de marzo de 2026
- Volumen medio diario
- 1.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.19 | 1.24 | 1.17 | 1.19 | +0.85% | 304,481.415 |
| 8 oct 2026 | 1.20 | 1.21 | 1.17 | 1.18 | −3.28% | 222,507.066 |
| 7 oct 2026 | 1.15 | 1.23 | 1.14 | 1.22 | +4.27% | 221,255.001 |
| 6 oct 2026 | 1.17 | 1.18 | 1.12 | 1.17 | +0.86% | 403,358.69 |
| 5 oct 2026 | 1.10 | 1.19 | 1.10 | 1.16 | +4.50% | 681,786.153 |
| 2 oct 2026 | 1.13 | 1.14 | 1.08 | 1.11 | −0.89% | 113,406.248 |
| 1 oct 2026 | 1.13 | 1.14 | 1.09 | 1.12 | −0.88% | 298,407.889 |
| 30 sep 2026 | 1.18 | 1.21 | 1.10 | 1.13 | −4.24% | 708,832.653 |
| 29 sep 2026 | 1.07 | 1.18 | 1.05 | 1.18 | +11.32% | 758,099.496 |
| 28 sep 2026 | 1.04 | 1.07 | 1.03 | 1.06 | +1.92% | 215,565.82 |
| 25 sep 2026 | 1.04 | 1.07 | 1.03 | 1.04 | +0.97% | 181,749.093 |
| 24 sep 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 0.00% | 105,084.612 |
| 23 sep 2026 | 1.09 | 1.12 | 1.03 | 1.03 | −5.50% | 852,959.02 |
| 22 sep 2026 | 1.13 | 1.15 | 1.09 | 1.09 | −2.68% | 283,875.088 |
| 21 sep 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 0.00% | 196,725.127 |
| 18 sep 2026 | 1.12 | 1.16 | 1.10 | 1.12 | +1.82% | 244,040.449 |
| 17 sep 2026 | 1.10 | 1.12 | 1.09 | 1.10 | +0.92% | 72,748.335 |
| 16 sep 2026 | 1.07 | 1.12 | 1.07 | 1.09 | +3.81% | 297,010.668 |
| 15 sep 2026 | 1.09 | 1.11 | 1.05 | 1.05 | −5.41% | 139,985.544 |
| 14 sep 2026 | 1.07 | 1.11 | 1.07 | 1.11 | +2.78% | 243,189.952 |
| 11 sep 2026 | 1.07 | 1.10 | 1.06 | 1.08 | +1.89% | 162,849.874 |
| 10 sep 2026 | 1.05 | 1.06 | 1.04 | 1.06 | −0.93% | 160,864.265 |
| 9 sep 2026 | 1.08 | 1.09 | 1.06 | 1.07 | −0.93% | 433,816.869 |
| 8 sep 2026 | 1.09 | 1.13 | 1.08 | 1.08 | −0.92% | 169,942.513 |
| 4 sep 2026 | 1.10 | 1.13 | 1.09 | 1.09 | −3.54% | 351,463.28 |
| 3 sep 2026 | 1.11 | 1.14 | 1.10 | 1.13 | +1.80% | 133,372.692 |
| 2 sep 2026 | 1.10 | 1.14 | 1.10 | 1.11 | +0.91% | 216,175.955 |
| 1 sep 2026 | 1.17 | 1.17 | 1.10 | 1.10 | −7.56% | 292,606.389 |
| 31 ago 2026 | 1.24 | 1.24 | 1.16 | 1.19 | −4.03% | 689,333.291 |
| 28 ago 2026 | 1.08 | 1.27 | 1.08 | 1.24 | +11.71% | 1.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.