BuzzFeed Inc NASDAQ:BZFD Historical Prices

Below are the 757 trading days of historical prices for BZFD.

# Exchange Symbol Date Open High Low Close
757 NASDAQ BZFD Thu, Mar 7, 2024 0.33 0.35 0.32 0.33
756 NASDAQ BZFD Wed, Mar 6, 2024 0.33 0.34 0.32 0.33
755 NASDAQ BZFD Tue, Mar 5, 2024 0.33 0.35 0.32 0.34
754 NASDAQ BZFD Mon, Mar 4, 2024 0.32 0.34 0.30 0.33
753 NASDAQ BZFD Fri, Mar 1, 2024 0.34 0.34 0.30 0.31
752 NASDAQ BZFD Thu, Feb 29, 2024 0.35 0.36 0.33 0.34
751 NASDAQ BZFD Wed, Feb 28, 2024 0.34 0.36 0.32 0.35
750 NASDAQ BZFD Tue, Feb 27, 2024 0.33 0.38 0.32 0.34
749 NASDAQ BZFD Mon, Feb 26, 2024 0.34 0.34 0.31 0.33
748 NASDAQ BZFD Fri, Feb 23, 2024 0.32 0.36 0.28 0.33
747 NASDAQ BZFD Thu, Feb 22, 2024 0.45 0.49 0.31 0.35
746 NASDAQ BZFD Wed, Feb 21, 2024 0.22 0.22 0.21 0.22
745 NASDAQ BZFD Tue, Feb 20, 2024 0.22 0.26 0.21 0.24
744 NASDAQ BZFD Fri, Feb 16, 2024 0.24 0.24 0.20 0.22
743 NASDAQ BZFD Thu, Feb 15, 2024 0.18 0.44 0.17 0.24
742 NASDAQ BZFD Wed, Feb 14, 2024 0.17 0.18 0.17 0.17
741 NASDAQ BZFD Tue, Feb 13, 2024 0.21 0.21 0.17 0.17
740 NASDAQ BZFD Mon, Feb 12, 2024 0.20 0.21 0.19 0.21
739 NASDAQ BZFD Fri, Feb 9, 2024 0.18 0.19 0.18 0.19
738 NASDAQ BZFD Thu, Feb 8, 2024 0.18 0.19 0.18 0.18
737 NASDAQ BZFD Wed, Feb 7, 2024 0.18 0.19 0.18 0.18
736 NASDAQ BZFD Tue, Feb 6, 2024 0.17 0.19 0.17 0.18
735 NASDAQ BZFD Mon, Feb 5, 2024 0.16 0.18 0.16 0.17
734 NASDAQ BZFD Fri, Feb 2, 2024 0.18 0.18 0.16 0.18
733 NASDAQ BZFD Thu, Feb 1, 2024 0.18 0.18 0.17 0.18
732 NASDAQ BZFD Wed, Jan 31, 2024 0.18 0.20 0.17 0.18
731 NASDAQ BZFD Tue, Jan 30, 2024 0.18 0.19 0.17 0.18
730 NASDAQ BZFD Mon, Jan 29, 2024 0.20 0.20 0.18 0.19
729 NASDAQ BZFD Fri, Jan 26, 2024 0.22 0.23 0.20 0.20
728 NASDAQ BZFD Thu, Jan 25, 2024 0.22 0.23 0.21 0.22
727 NASDAQ BZFD Wed, Jan 24, 2024 0.22 0.23 0.21 0.21
726 NASDAQ BZFD Tue, Jan 23, 2024 0.22 0.23 0.21 0.22
725 NASDAQ BZFD Mon, Jan 22, 2024 0.21 0.22 0.21 0.22
724 NASDAQ BZFD Fri, Jan 19, 2024 0.23 0.23 0.21 0.21
723 NASDAQ BZFD Thu, Jan 18, 2024 0.23 0.23 0.23 0.23
722 NASDAQ BZFD Wed, Jan 17, 2024 0.21 0.23 0.21 0.23
721 NASDAQ BZFD Tue, Jan 16, 2024 0.25 0.26 0.23 0.23
720 NASDAQ BZFD Fri, Jan 12, 2024 0.25 0.26 0.25 0.25
719 NASDAQ BZFD Thu, Jan 11, 2024 0.23 0.26 0.23 0.25
718 NASDAQ BZFD Wed, Jan 10, 2024 0.26 0.27 0.24 0.25
717 NASDAQ BZFD Tue, Jan 9, 2024 0.27 0.27 0.25 0.26
716 NASDAQ BZFD Mon, Jan 8, 2024 0.26 0.27 0.26 0.27
715 NASDAQ BZFD Fri, Jan 5, 2024 0.25 0.26 0.25 0.26
714 NASDAQ BZFD Thu, Jan 4, 2024 0.27 0.27 0.25 0.26
713 NASDAQ BZFD Wed, Jan 3, 2024 0.27 0.27 0.26 0.27
712 NASDAQ BZFD Tue, Jan 2, 2024 0.25 0.27 0.24 0.27
711 NASDAQ BZFD Fri, Dec 29, 2023 0.25 0.28 0.24 0.25
710 NASDAQ BZFD Thu, Dec 28, 2023 0.27 0.27 0.20 0.25
709 NASDAQ BZFD Wed, Dec 27, 2023 0.28 0.28 0.26 0.27
708 NASDAQ BZFD Tue, Dec 26, 2023 0.30 0.30 0.28 0.28
707 NASDAQ BZFD Fri, Dec 22, 2023 0.31 0.35 0.31 0.31
706 NASDAQ BZFD Thu, Dec 21, 2023 0.30 0.33 0.30 0.32
705 NASDAQ BZFD Wed, Dec 20, 2023 0.30 0.31 0.29 0.31
704 NASDAQ BZFD Tue, Dec 19, 2023 0.30 0.30 0.29 0.30
703 NASDAQ BZFD Mon, Dec 18, 2023 0.34 0.34 0.30 0.30
702 NASDAQ BZFD Fri, Dec 15, 2023 0.33 0.38 0.33 0.33
701 NASDAQ BZFD Thu, Dec 14, 2023 0.32 0.34 0.32 0.33
700 NASDAQ BZFD Wed, Dec 13, 2023 0.31 0.32 0.29 0.30
699 NASDAQ BZFD Tue, Dec 12, 2023 0.32 0.34 0.31 0.31
698 NASDAQ BZFD Mon, Dec 11, 2023 0.35 0.35 0.31 0.33
697 NASDAQ BZFD Fri, Dec 8, 2023 0.32 0.36 0.32 0.35
696 NASDAQ BZFD Thu, Dec 7, 2023 0.30 0.32 0.30 0.32
695 NASDAQ BZFD Wed, Dec 6, 2023 0.30 0.31 0.29 0.31
694 NASDAQ BZFD Tue, Dec 5, 2023 0.30 0.30 0.29 0.30
693 NASDAQ BZFD Mon, Dec 4, 2023 0.30 0.30 0.29 0.30
692 NASDAQ BZFD Fri, Dec 1, 2023 0.30 0.30 0.29 0.29
691 NASDAQ BZFD Thu, Nov 30, 2023 0.29 0.30 0.29 0.30
690 NASDAQ BZFD Wed, Nov 29, 2023 0.29 0.30 0.29 0.30
689 NASDAQ BZFD Tue, Nov 28, 2023 0.30 0.30 0.29 0.30
688 NASDAQ BZFD Mon, Nov 27, 2023 0.29 0.30 0.29 0.29
687 NASDAQ BZFD Fri, Nov 24, 2023 0.30 0.30 0.28 0.28
686 NASDAQ BZFD Wed, Nov 22, 2023 0.29 0.31 0.29 0.31
685 NASDAQ BZFD Tue, Nov 21, 2023 0.31 0.31 0.31 0.31
684 NASDAQ BZFD Mon, Nov 20, 2023 0.31 0.32 0.31 0.31
683 NASDAQ BZFD Fri, Nov 17, 2023 0.31 0.32 0.31 0.32
682 NASDAQ BZFD Thu, Nov 16, 2023 0.33 0.33 0.31 0.32
681 NASDAQ BZFD Wed, Nov 15, 2023 0.31 0.34 0.31 0.33
680 NASDAQ BZFD Tue, Nov 14, 2023 0.31 0.34 0.31 0.32
679 NASDAQ BZFD Mon, Nov 13, 2023 0.30 0.32 0.29 0.31
678 NASDAQ BZFD Fri, Nov 10, 2023 0.31 0.31 0.30 0.30
677 NASDAQ BZFD Thu, Nov 9, 2023 0.30 0.32 0.30 0.31
676 NASDAQ BZFD Wed, Nov 8, 2023 0.31 0.33 0.30 0.31
675 NASDAQ BZFD Tue, Nov 7, 2023 0.33 0.33 0.32 0.32
674 NASDAQ BZFD Mon, Nov 6, 2023 0.34 0.35 0.33 0.33
673 NASDAQ BZFD Fri, Nov 3, 2023 0.36 0.37 0.32 0.33
672 NASDAQ BZFD Thu, Nov 2, 2023 0.31 0.39 0.30 0.37
671 NASDAQ BZFD Wed, Nov 1, 2023 0.30 0.32 0.30 0.31
670 NASDAQ BZFD Tue, Oct 31, 2023 0.30 0.33 0.30 0.32
669 NASDAQ BZFD Mon, Oct 30, 2023 0.30 0.30 0.29 0.30
668 NASDAQ BZFD Fri, Oct 27, 2023 0.28 0.35 0.27 0.30
667 NASDAQ BZFD Thu, Oct 26, 2023 0.27 0.30 0.27 0.29
666 NASDAQ BZFD Wed, Oct 25, 2023 0.28 0.29 0.28 0.28
665 NASDAQ BZFD Tue, Oct 24, 2023 0.28 0.30 0.28 0.29
664 NASDAQ BZFD Mon, Oct 23, 2023 0.31 0.32 0.29 0.29
663 NASDAQ BZFD Fri, Oct 20, 2023 0.31 0.31 0.30 0.30
662 NASDAQ BZFD Thu, Oct 19, 2023 0.31 0.32 0.30 0.30
661 NASDAQ BZFD Wed, Oct 18, 2023 0.34 0.34 0.32 0.33
660 NASDAQ BZFD Tue, Oct 17, 2023 0.30 0.33 0.30 0.32
659 NASDAQ BZFD Mon, Oct 16, 2023 0.31 0.33 0.30 0.32
658 NASDAQ BZFD Fri, Oct 13, 2023 0.34 0.34 0.31 0.32
657 NASDAQ BZFD Thu, Oct 12, 2023 0.33 0.34 0.33 0.34
656 NASDAQ BZFD Wed, Oct 11, 2023 0.35 0.36 0.34 0.35
655 NASDAQ BZFD Tue, Oct 10, 2023 0.32 0.35 0.32 0.34
654 NASDAQ BZFD Mon, Oct 9, 2023 0.31 0.33 0.31 0.33
653 NASDAQ BZFD Fri, Oct 6, 2023 0.31 0.33 0.31 0.33
652 NASDAQ BZFD Thu, Oct 5, 2023 0.31 0.31 0.30 0.31
651 NASDAQ BZFD Wed, Oct 4, 2023 0.32 0.33 0.31 0.31
650 NASDAQ BZFD Tue, Oct 3, 2023 0.35 0.35 0.32 0.32
649 NASDAQ BZFD Mon, Oct 2, 2023 0.38 0.38 0.34 0.36
648 NASDAQ BZFD Fri, Sep 29, 2023 0.34 0.38 0.34 0.38
647 NASDAQ BZFD Thu, Sep 28, 2023 0.35 0.35 0.33 0.34
646 NASDAQ BZFD Wed, Sep 27, 2023 0.33 0.35 0.32 0.33
645 NASDAQ BZFD Tue, Sep 26, 2023 0.31 0.33 0.31 0.33
644 NASDAQ BZFD Mon, Sep 25, 2023 0.30 0.32 0.30 0.30
643 NASDAQ BZFD Fri, Sep 22, 2023 0.31 0.32 0.29 0.31
642 NASDAQ BZFD Thu, Sep 21, 2023 0.32 0.33 0.31 0.31
641 NASDAQ BZFD Wed, Sep 20, 2023 0.34 0.34 0.33 0.33
640 NASDAQ BZFD Tue, Sep 19, 2023 0.37 0.37 0.34 0.34
639 NASDAQ BZFD Mon, Sep 18, 2023 0.37 0.37 0.35 0.35
638 NASDAQ BZFD Fri, Sep 15, 2023 0.36 0.38 0.35 0.38
637 NASDAQ BZFD Thu, Sep 14, 2023 0.38 0.39 0.35 0.37
636 NASDAQ BZFD Wed, Sep 13, 2023 0.36 0.39 0.35 0.38
635 NASDAQ BZFD Tue, Sep 12, 2023 0.37 0.37 0.35 0.35
634 NASDAQ BZFD Mon, Sep 11, 2023 0.35 0.35 0.35 0.35
633 NASDAQ BZFD Fri, Sep 8, 2023 0.38 0.38 0.35 0.37
632 NASDAQ BZFD Thu, Sep 7, 2023 0.40 0.40 0.34 0.38
631 NASDAQ BZFD Wed, Sep 6, 2023 0.42 0.42 0.40 0.41
630 NASDAQ BZFD Tue, Sep 5, 2023 0.39 0.42 0.39 0.42
629 NASDAQ BZFD Fri, Sep 1, 2023 0.40 0.41 0.39 0.39
628 NASDAQ BZFD Thu, Aug 31, 2023 0.42 0.42 0.39 0.40
627 NASDAQ BZFD Wed, Aug 30, 2023 0.41 0.41 0.41 0.41
626 NASDAQ BZFD Tue, Aug 29, 2023 0.44 0.44 0.41 0.42
625 NASDAQ BZFD Mon, Aug 28, 2023 0.43 0.43 0.43 0.43
624 NASDAQ BZFD Fri, Aug 25, 2023 0.43 0.43 0.43 0.43
623 NASDAQ BZFD Thu, Aug 24, 2023 0.43 0.44 0.43 0.43
622 NASDAQ BZFD Wed, Aug 23, 2023 0.44 0.44 0.43 0.44
621 NASDAQ BZFD Tue, Aug 22, 2023 0.43 0.45 0.43 0.43
620 NASDAQ BZFD Mon, Aug 21, 2023 0.43 0.45 0.43 0.43
619 NASDAQ BZFD Fri, Aug 18, 2023 0.45 0.46 0.44 0.44
618 NASDAQ BZFD Thu, Aug 17, 2023 0.50 0.50 0.45 0.46
617 NASDAQ BZFD Wed, Aug 16, 2023 0.47 0.51 0.46 0.48
616 NASDAQ BZFD Tue, Aug 15, 2023 0.49 0.50 0.46 0.49
615 NASDAQ BZFD Mon, Aug 14, 2023 0.51 0.52 0.47 0.49
614 NASDAQ BZFD Fri, Aug 11, 2023 0.52 0.54 0.51 0.52
613 NASDAQ BZFD Thu, Aug 10, 2023 0.53 0.53 0.53 0.53
612 NASDAQ BZFD Wed, Aug 9, 2023 0.55 0.56 0.51 0.53
611 NASDAQ BZFD Tue, Aug 8, 2023 0.60 0.62 0.58 0.59
610 NASDAQ BZFD Mon, Aug 7, 2023 0.62 0.65 0.60 0.61
609 NASDAQ BZFD Fri, Aug 4, 2023 0.65 0.66 0.63 0.64
608 NASDAQ BZFD Thu, Aug 3, 2023 0.64 0.65 0.63 0.64
607 NASDAQ BZFD Wed, Aug 2, 2023 0.67 0.67 0.63 0.64
606 NASDAQ BZFD Tue, Aug 1, 2023 0.68 0.68 0.63 0.68
605 NASDAQ BZFD Mon, Jul 31, 2023 0.66 0.70 0.66 0.67
604 NASDAQ BZFD Fri, Jul 28, 2023 0.61 0.66 0.61 0.66
603 NASDAQ BZFD Thu, Jul 27, 2023 0.64 0.66 0.61 0.61
602 NASDAQ BZFD Wed, Jul 26, 2023 0.61 0.64 0.60 0.64
601 NASDAQ BZFD Tue, Jul 25, 2023 0.60 0.64 0.58 0.61
600 NASDAQ BZFD Mon, Jul 24, 2023 0.60 0.60 0.57 0.60
599 NASDAQ BZFD Fri, Jul 21, 2023 0.58 0.62 0.58 0.60
598 NASDAQ BZFD Thu, Jul 20, 2023 0.61 0.63 0.58 0.58
597 NASDAQ BZFD Wed, Jul 19, 2023 0.59 0.67 0.59 0.62
596 NASDAQ BZFD Tue, Jul 18, 2023 0.62 0.62 0.59 0.61
595 NASDAQ BZFD Mon, Jul 17, 2023 0.58 0.64 0.58 0.62
594 NASDAQ BZFD Fri, Jul 14, 2023 0.65 0.65 0.57 0.59
593 NASDAQ BZFD Thu, Jul 13, 2023 0.57 0.66 0.57 0.64
592 NASDAQ BZFD Wed, Jul 12, 2023 0.61 0.64 0.58 0.61
591 NASDAQ BZFD Tue, Jul 11, 2023 0.59 0.62 0.57 0.61
590 NASDAQ BZFD Mon, Jul 10, 2023 0.58 0.60 0.56 0.58
589 NASDAQ BZFD Fri, Jul 7, 2023 0.54 0.60 0.53 0.59
588 NASDAQ BZFD Thu, Jul 6, 2023 0.57 0.58 0.53 0.54
587 NASDAQ BZFD Wed, Jul 5, 2023 0.57 0.64 0.52 0.57
586 NASDAQ BZFD Mon, Jul 3, 2023 0.52 0.58 0.51 0.57
585 NASDAQ BZFD Fri, Jun 30, 2023 0.50 0.51 0.49 0.51
584 NASDAQ BZFD Thu, Jun 29, 2023 0.50 0.51 0.49 0.50
583 NASDAQ BZFD Wed, Jun 28, 2023 0.51 0.53 0.49 0.49
582 NASDAQ BZFD Tue, Jun 27, 2023 0.51 0.53 0.49 0.51
581 NASDAQ BZFD Mon, Jun 26, 2023 0.51 0.51 0.49 0.50
580 NASDAQ BZFD Fri, Jun 23, 2023 0.53 0.54 0.49 0.50
579 NASDAQ BZFD Thu, Jun 22, 2023 0.58 0.59 0.53 0.54
578 NASDAQ BZFD Wed, Jun 21, 2023 0.62 0.63 0.58 0.58
577 NASDAQ BZFD Tue, Jun 20, 2023 0.63 0.67 0.63 0.63
576 NASDAQ BZFD Fri, Jun 16, 2023 0.63 0.68 0.63 0.64
575 NASDAQ BZFD Thu, Jun 15, 2023 0.60 0.69 0.60 0.64
574 NASDAQ BZFD Wed, Jun 14, 2023 0.62 0.62 0.60 0.61
573 NASDAQ BZFD Tue, Jun 13, 2023 0.65 0.66 0.61 0.62
572 NASDAQ BZFD Mon, Jun 12, 2023 0.63 0.70 0.63 0.66
571 NASDAQ BZFD Fri, Jun 9, 2023 0.65 0.66 0.63 0.66
570 NASDAQ BZFD Thu, Jun 8, 2023 0.71 0.71 0.65 0.65
569 NASDAQ BZFD Wed, Jun 7, 2023 0.69 0.80 0.64 0.68
568 NASDAQ BZFD Tue, Jun 6, 2023 0.67 0.70 0.66 0.69
567 NASDAQ BZFD Mon, Jun 5, 2023 0.68 0.68 0.65 0.65
566 NASDAQ BZFD Fri, Jun 2, 2023 0.69 0.70 0.64 0.69
565 NASDAQ BZFD Thu, Jun 1, 2023 0.63 0.69 0.63 0.68
564 NASDAQ BZFD Wed, May 31, 2023 0.63 0.66 0.63 0.64
563 NASDAQ BZFD Tue, May 30, 2023 0.61 0.67 0.61 0.65
562 NASDAQ BZFD Fri, May 26, 2023 0.62 0.62 0.59 0.60
561 NASDAQ BZFD Thu, May 25, 2023 0.64 0.65 0.59 0.61
560 NASDAQ BZFD Wed, May 24, 2023 0.66 0.66 0.60 0.63
559 NASDAQ BZFD Tue, May 23, 2023 0.64 0.73 0.62 0.66
558 NASDAQ BZFD Mon, May 22, 2023 0.61 0.64 0.60 0.64
557 NASDAQ BZFD Fri, May 19, 2023 0.73 0.74 0.60 0.61
556 NASDAQ BZFD Thu, May 18, 2023 0.66 0.74 0.66 0.73
555 NASDAQ BZFD Wed, May 17, 2023 0.57 0.69 0.57 0.67
554 NASDAQ BZFD Tue, May 16, 2023 0.54 0.59 0.54 0.58
553 NASDAQ BZFD Mon, May 15, 2023 0.53 0.56 0.52 0.55
552 NASDAQ BZFD Fri, May 12, 2023 0.55 0.57 0.52 0.54
551 NASDAQ BZFD Thu, May 11, 2023 0.54 0.56 0.53 0.54
550 NASDAQ BZFD Wed, May 10, 2023 0.58 0.61 0.53 0.56
549 NASDAQ BZFD Tue, May 9, 2023 0.57 0.58 0.55 0.57
548 NASDAQ BZFD Mon, May 8, 2023 0.57 0.58 0.52 0.57
547 NASDAQ BZFD Fri, May 5, 2023 0.62 0.65 0.57 0.58
546 NASDAQ BZFD Thu, May 4, 2023 0.64 0.69 0.61 0.61
545 NASDAQ BZFD Wed, May 3, 2023 0.54 0.83 0.52 0.65
544 NASDAQ BZFD Tue, May 2, 2023 0.56 0.57 0.53 0.53
543 NASDAQ BZFD Mon, May 1, 2023 0.53 0.56 0.53 0.55
542 NASDAQ BZFD Fri, Apr 28, 2023 0.57 0.57 0.52 0.54
541 NASDAQ BZFD Thu, Apr 27, 2023 0.56 0.59 0.54 0.57
540 NASDAQ BZFD Wed, Apr 26, 2023 0.54 0.58 0.51 0.56
539 NASDAQ BZFD Tue, Apr 25, 2023 0.59 0.59 0.52 0.52
538 NASDAQ BZFD Mon, Apr 24, 2023 0.66 0.66 0.55 0.59
537 NASDAQ BZFD Fri, Apr 21, 2023 0.75 0.78 0.61 0.67
536 NASDAQ BZFD Thu, Apr 20, 2023 0.90 0.98 0.68 0.75
535 NASDAQ BZFD Wed, Apr 19, 2023 1.01 1.01 0.91 0.93
534 NASDAQ BZFD Tue, Apr 18, 2023 1.01 1.04 0.98 0.99
533 NASDAQ BZFD Mon, Apr 17, 2023 0.96 1.05 0.89 1.02
532 NASDAQ BZFD Fri, Apr 14, 2023 0.96 1.04 0.95 0.96
531 NASDAQ BZFD Thu, Apr 13, 2023 1.01 1.02 0.95 0.98
530 NASDAQ BZFD Wed, Apr 12, 2023 1.05 1.06 0.98 0.99
529 NASDAQ BZFD Tue, Apr 11, 2023 0.95 1.05 0.92 1.04
528 NASDAQ BZFD Mon, Apr 10, 2023 0.93 0.94 0.90 0.91
527 NASDAQ BZFD Thu, Apr 6, 2023 0.90 0.99 0.89 0.94
526 NASDAQ BZFD Wed, Apr 5, 2023 1.00 1.00 0.90 0.91
525 NASDAQ BZFD Tue, Apr 4, 2023 1.10 1.10 0.98 1.01
524 NASDAQ BZFD Mon, Apr 3, 2023 1.15 1.23 1.04 1.09
523 NASDAQ BZFD Fri, Mar 31, 2023 1.02 1.17 0.97 1.13
522 NASDAQ BZFD Thu, Mar 30, 2023 0.91 1.08 0.89 1.06
521 NASDAQ BZFD Wed, Mar 29, 2023 0.88 0.92 0.87 0.91
520 NASDAQ BZFD Tue, Mar 28, 2023 0.93 0.95 0.85 0.86
519 NASDAQ BZFD Mon, Mar 27, 2023 0.96 0.96 0.91 0.94
518 NASDAQ BZFD Fri, Mar 24, 2023 0.95 0.96 0.90 0.92
517 NASDAQ BZFD Thu, Mar 23, 2023 0.97 1.00 0.94 0.95
516 NASDAQ BZFD Wed, Mar 22, 2023 1.07 1.08 0.95 0.96
515 NASDAQ BZFD Tue, Mar 21, 2023 1.06 1.08 1.00 1.07
514 NASDAQ BZFD Mon, Mar 20, 2023 1.10 1.11 1.02 1.05
513 NASDAQ BZFD Fri, Mar 17, 2023 1.13 1.14 1.09 1.14
512 NASDAQ BZFD Thu, Mar 16, 2023 1.03 1.17 1.00 1.14
511 NASDAQ BZFD Wed, Mar 15, 2023 0.92 1.14 0.90 1.09
510 NASDAQ BZFD Tue, Mar 14, 2023 1.18 1.22 0.88 0.95
509 NASDAQ BZFD Mon, Mar 13, 2023 1.21 1.33 1.20 1.28
508 NASDAQ BZFD Fri, Mar 10, 2023 1.27 1.37 1.24 1.29
507 NASDAQ BZFD Thu, Mar 9, 2023 1.42 1.42 1.27 1.28
506 NASDAQ BZFD Wed, Mar 8, 2023 1.50 1.50 1.37 1.42
505 NASDAQ BZFD Tue, Mar 7, 2023 1.58 1.59 1.45 1.48
504 NASDAQ BZFD Mon, Mar 6, 2023 1.69 1.70 1.54 1.59
503 NASDAQ BZFD Fri, Mar 3, 2023 1.48 1.59 1.46 1.55
502 NASDAQ BZFD Thu, Mar 2, 2023 1.58 1.58 1.30 1.40
501 NASDAQ BZFD Wed, Mar 1, 2023 1.56 1.57 1.41 1.45
500 NASDAQ BZFD Tue, Feb 28, 2023 1.56 1.64 1.54 1.55
499 NASDAQ BZFD Mon, Feb 27, 2023 1.62 1.62 1.53 1.57
498 NASDAQ BZFD Fri, Feb 24, 2023 1.68 1.69 1.56 1.60
497 NASDAQ BZFD Thu, Feb 23, 2023 1.80 1.82 1.66 1.73
496 NASDAQ BZFD Wed, Feb 22, 2023 1.82 1.90 1.65 1.74
495 NASDAQ BZFD Tue, Feb 21, 2023 1.94 2.08 1.83 1.85
494 NASDAQ BZFD Fri, Feb 17, 2023 1.99 2.03 1.84 1.96
493 NASDAQ BZFD Thu, Feb 16, 2023 1.95 2.26 1.88 2.01
492 NASDAQ BZFD Wed, Feb 15, 2023 1.66 2.18 1.65 2.10
491 NASDAQ BZFD Tue, Feb 14, 2023 1.64 1.82 1.62 1.65
490 NASDAQ BZFD Mon, Feb 13, 2023 1.70 1.77 1.63 1.71
489 NASDAQ BZFD Fri, Feb 10, 2023 1.61 1.72 1.52 1.70
488 NASDAQ BZFD Thu, Feb 9, 2023 1.91 1.92 1.65 1.69
487 NASDAQ BZFD Wed, Feb 8, 2023 1.79 1.98 1.66 1.87
486 NASDAQ BZFD Tue, Feb 7, 2023 2.11 2.11 1.66 1.80
485 NASDAQ BZFD Mon, Feb 6, 2023 2.50 2.51 2.11 2.20
484 NASDAQ BZFD Fri, Feb 3, 2023 2.08 2.38 2.07 2.14
483 NASDAQ BZFD Thu, Feb 2, 2023 2.22 2.54 2.05 2.09
482 NASDAQ BZFD Wed, Feb 1, 2023 2.56 2.63 2.14 2.18
481 NASDAQ BZFD Tue, Jan 31, 2023 2.90 2.93 2.23 2.30
480 NASDAQ BZFD Mon, Jan 30, 2023 3.70 3.70 2.67 2.74
479 NASDAQ BZFD Fri, Jan 27, 2023 2.64 4.25 2.42 3.87
478 NASDAQ BZFD Thu, Jan 26, 2023 1.29 2.88 1.21 2.09
477 NASDAQ BZFD Wed, Jan 25, 2023 0.89 0.99 0.89 0.95
476 NASDAQ BZFD Tue, Jan 24, 2023 0.94 0.95 0.90 0.90
475 NASDAQ BZFD Mon, Jan 23, 2023 0.91 0.97 0.91 0.94
474 NASDAQ BZFD Fri, Jan 20, 2023 0.98 0.98 0.91 0.94
473 NASDAQ BZFD Thu, Jan 19, 2023 0.95 0.99 0.92 0.92
472 NASDAQ BZFD Wed, Jan 18, 2023 1.06 1.11 0.97 0.98
471 NASDAQ BZFD Tue, Jan 17, 2023 1.14 1.15 1.03 1.07
470 NASDAQ BZFD Fri, Jan 13, 2023 1.11 1.15 1.08 1.10
469 NASDAQ BZFD Thu, Jan 12, 2023 1.11 1.16 1.03 1.13
468 NASDAQ BZFD Wed, Jan 11, 2023 1.03 1.10 1.00 1.07
467 NASDAQ BZFD Tue, Jan 10, 2023 1.10 1.10 0.97 1.03
466 NASDAQ BZFD Mon, Jan 9, 2023 0.85 1.04 0.84 0.97
465 NASDAQ BZFD Fri, Jan 6, 2023 0.80 0.86 0.78 0.82
464 NASDAQ BZFD Thu, Jan 5, 2023 0.79 0.82 0.77 0.78
463 NASDAQ BZFD Wed, Jan 4, 2023 0.76 0.78 0.74 0.77
462 NASDAQ BZFD Tue, Jan 3, 2023 0.75 0.76 0.68 0.73
461 NASDAQ BZFD Fri, Dec 30, 2022 0.68 0.70 0.66 0.69
460 NASDAQ BZFD Thu, Dec 29, 2022 0.67 0.73 0.64 0.71
459 NASDAQ BZFD Wed, Dec 28, 2022 0.68 0.73 0.65 0.66
458 NASDAQ BZFD Tue, Dec 27, 2022 0.73 0.76 0.68 0.70
457 NASDAQ BZFD Fri, Dec 23, 2022 0.78 0.79 0.68 0.74
456 NASDAQ BZFD Thu, Dec 22, 2022 0.87 0.87 0.73 0.76
455 NASDAQ BZFD Wed, Dec 21, 2022 0.82 0.90 0.80 0.85
454 NASDAQ BZFD Tue, Dec 20, 2022 0.81 0.95 0.81 0.81
453 NASDAQ BZFD Mon, Dec 19, 2022 0.92 0.95 0.82 0.82
452 NASDAQ BZFD Fri, Dec 16, 2022 0.94 1.00 0.89 0.89
451 NASDAQ BZFD Thu, Dec 15, 2022 1.01 1.07 0.92 0.97
450 NASDAQ BZFD Wed, Dec 14, 2022 0.96 1.07 0.96 1.00
449 NASDAQ BZFD Tue, Dec 13, 2022 1.03 1.06 0.99 1.02
448 NASDAQ BZFD Mon, Dec 12, 2022 0.99 1.03 0.95 1.00
447 NASDAQ BZFD Fri, Dec 9, 2022 1.02 1.05 1.00 1.03
446 NASDAQ BZFD Thu, Dec 8, 2022 1.07 1.07 1.00 1.02
445 NASDAQ BZFD Wed, Dec 7, 2022 1.09 1.09 1.02 1.04
444 NASDAQ BZFD Tue, Dec 6, 2022 1.17 1.19 1.06 1.07
443 NASDAQ BZFD Mon, Dec 5, 2022 1.17 1.19 1.12 1.14
442 NASDAQ BZFD Fri, Dec 2, 2022 1.16 1.19 1.12 1.16
441 NASDAQ BZFD Thu, Dec 1, 2022 1.17 1.37 1.14 1.17
440 NASDAQ BZFD Wed, Nov 30, 2022 1.14 1.20 1.06 1.15
439 NASDAQ BZFD Tue, Nov 29, 2022 1.17 1.21 1.17 1.19
438 NASDAQ BZFD Mon, Nov 28, 2022 1.16 1.25 1.16 1.19
437 NASDAQ BZFD Fri, Nov 25, 2022 1.22 1.29 1.17 1.20
436 NASDAQ BZFD Wed, Nov 23, 2022 1.20 1.50 1.16 1.31
435 NASDAQ BZFD Tue, Nov 22, 2022 1.36 1.36 1.12 1.18
434 NASDAQ BZFD Mon, Nov 21, 2022 1.42 1.50 1.38 1.40
433 NASDAQ BZFD Fri, Nov 18, 2022 1.52 1.60 1.43 1.46
432 NASDAQ BZFD Thu, Nov 17, 2022 1.48 1.64 1.48 1.54
431 NASDAQ BZFD Wed, Nov 16, 2022 1.70 1.73 1.61 1.63
430 NASDAQ BZFD Tue, Nov 15, 2022 1.65 1.78 1.63 1.71
429 NASDAQ BZFD Mon, Nov 14, 2022 1.67 1.68 1.51 1.61
428 NASDAQ BZFD Fri, Nov 11, 2022 1.74 1.82 1.65 1.68
427 NASDAQ BZFD Thu, Nov 10, 2022 1.67 1.84 1.67 1.77
426 NASDAQ BZFD Wed, Nov 9, 2022 1.83 1.84 1.68 1.71
425 NASDAQ BZFD Tue, Nov 8, 2022 1.90 1.93 1.76 1.81
424 NASDAQ BZFD Mon, Nov 7, 2022 1.81 1.90 1.81 1.87
423 NASDAQ BZFD Fri, Nov 4, 2022 1.80 1.88 1.76 1.84
422 NASDAQ BZFD Thu, Nov 3, 2022 1.89 1.90 1.78 1.84
421 NASDAQ BZFD Wed, Nov 2, 2022 1.87 1.91 1.85 1.88
420 NASDAQ BZFD Tue, Nov 1, 2022 1.85 1.89 1.83 1.89
419 NASDAQ BZFD Mon, Oct 31, 2022 1.86 1.90 1.81 1.83
418 NASDAQ BZFD Fri, Oct 28, 2022 1.77 1.98 1.77 1.84
417 NASDAQ BZFD Thu, Oct 27, 2022 1.83 1.91 1.79 1.82
416 NASDAQ BZFD Wed, Oct 26, 2022 1.98 1.98 1.84 1.84
415 NASDAQ BZFD Tue, Oct 25, 2022 2.00 2.09 1.94 1.96
414 NASDAQ BZFD Mon, Oct 24, 2022 2.02 2.12 1.95 2.03
413 NASDAQ BZFD Fri, Oct 21, 2022 2.03 2.09 1.88 2.07
412 NASDAQ BZFD Thu, Oct 20, 2022 2.02 2.09 1.98 2.09
411 NASDAQ BZFD Wed, Oct 19, 2022 2.00 2.04 1.96 2.03
410 NASDAQ BZFD Tue, Oct 18, 2022 1.89 2.09 1.84 2.05
409 NASDAQ BZFD Mon, Oct 17, 2022 1.74 1.95 1.74 1.95
408 NASDAQ BZFD Fri, Oct 14, 2022 1.72 1.78 1.70 1.78
407 NASDAQ BZFD Thu, Oct 13, 2022 1.67 1.74 1.65 1.74
406 NASDAQ BZFD Wed, Oct 12, 2022 1.73 1.75 1.63 1.75
405 NASDAQ BZFD Tue, Oct 11, 2022 1.77 1.77 1.66 1.73
404 NASDAQ BZFD Mon, Oct 10, 2022 1.72 1.74 1.65 1.73
403 NASDAQ BZFD Fri, Oct 7, 2022 1.73 1.73 1.69 1.70
402 NASDAQ BZFD Thu, Oct 6, 2022 1.75 1.75 1.68 1.72
401 NASDAQ BZFD Wed, Oct 5, 2022 1.61 1.75 1.61 1.74
400 NASDAQ BZFD Tue, Oct 4, 2022 1.60 1.70 1.57 1.69
399 NASDAQ BZFD Mon, Oct 3, 2022 1.60 1.64 1.50 1.57
398 NASDAQ BZFD Fri, Sep 30, 2022 1.51 1.59 1.49 1.56
397 NASDAQ BZFD Thu, Sep 29, 2022 1.61 1.61 1.53 1.55
396 NASDAQ BZFD Wed, Sep 28, 2022 1.54 1.63 1.52 1.61
395 NASDAQ BZFD Tue, Sep 27, 2022 1.53 1.54 1.50 1.54
394 NASDAQ BZFD Mon, Sep 26, 2022 1.47 1.53 1.44 1.49
393 NASDAQ BZFD Fri, Sep 23, 2022 1.58 1.58 1.49 1.52
392 NASDAQ BZFD Thu, Sep 22, 2022 1.60 1.60 1.48 1.59
391 NASDAQ BZFD Wed, Sep 21, 2022 1.64 1.67 1.59 1.63
390 NASDAQ BZFD Tue, Sep 20, 2022 1.62 1.67 1.55 1.63
389 NASDAQ BZFD Mon, Sep 19, 2022 1.57 1.63 1.53 1.61
388 NASDAQ BZFD Fri, Sep 16, 2022 1.54 1.60 1.50 1.57
387 NASDAQ BZFD Thu, Sep 15, 2022 1.61 1.63 1.52 1.59
386 NASDAQ BZFD Wed, Sep 14, 2022 1.53 1.68 1.50 1.62
385 NASDAQ BZFD Tue, Sep 13, 2022 1.61 1.63 1.52 1.58
384 NASDAQ BZFD Mon, Sep 12, 2022 1.68 1.69 1.58 1.61
383 NASDAQ BZFD Fri, Sep 9, 2022 1.63 1.65 1.58 1.61
382 NASDAQ BZFD Thu, Sep 8, 2022 1.63 1.66 1.57 1.62
381 NASDAQ BZFD Wed, Sep 7, 2022 1.75 1.75 1.55 1.64
380 NASDAQ BZFD Tue, Sep 6, 2022 1.60 1.77 1.60 1.66
379 NASDAQ BZFD Fri, Sep 2, 2022 1.72 1.72 1.60 1.63
378 NASDAQ BZFD Thu, Sep 1, 2022 1.51 1.76 1.48 1.70
377 NASDAQ BZFD Wed, Aug 31, 2022 1.55 1.57 1.51 1.55
376 NASDAQ BZFD Tue, Aug 30, 2022 1.59 1.59 1.47 1.54
375 NASDAQ BZFD Mon, Aug 29, 2022 1.52 1.66 1.52 1.55
374 NASDAQ BZFD Fri, Aug 26, 2022 1.64 1.64 1.52 1.54
373 NASDAQ BZFD Thu, Aug 25, 2022 1.55 1.63 1.53 1.63
372 NASDAQ BZFD Wed, Aug 24, 2022 1.57 1.63 1.53 1.56
371 NASDAQ BZFD Tue, Aug 23, 2022 1.56 1.65 1.52 1.60
370 NASDAQ BZFD Mon, Aug 22, 2022 1.75 1.75 1.56 1.57
369 NASDAQ BZFD Fri, Aug 19, 2022 1.70 1.95 1.70 1.80
368 NASDAQ BZFD Thu, Aug 18, 2022 1.80 1.85 1.72 1.75
367 NASDAQ BZFD Wed, Aug 17, 2022 1.88 1.91 1.80 1.81
366 NASDAQ BZFD Tue, Aug 16, 2022 2.12 2.16 1.88 1.93
365 NASDAQ BZFD Mon, Aug 15, 2022 2.14 2.20 2.02 2.17
364 NASDAQ BZFD Fri, Aug 12, 2022 2.04 2.16 1.93 2.15
363 NASDAQ BZFD Thu, Aug 11, 2022 1.84 2.05 1.83 2.03
362 NASDAQ BZFD Wed, Aug 10, 2022 1.80 2.00 1.75 1.90
361 NASDAQ BZFD Tue, Aug 9, 2022 2.00 2.00 1.85 1.88
360 NASDAQ BZFD Mon, Aug 8, 2022 1.91 2.11 1.85 2.00
359 NASDAQ BZFD Fri, Aug 5, 2022 1.85 1.90 1.78 1.88
358 NASDAQ BZFD Thu, Aug 4, 2022 1.88 1.94 1.83 1.87
357 NASDAQ BZFD Wed, Aug 3, 2022 1.81 1.91 1.81 1.89
356 NASDAQ BZFD Tue, Aug 2, 2022 1.93 1.96 1.75 1.84
355 NASDAQ BZFD Mon, Aug 1, 2022 1.88 1.95 1.83 1.90
354 NASDAQ BZFD Fri, Jul 29, 2022 1.95 1.97 1.88 1.88
353 NASDAQ BZFD Thu, Jul 28, 2022 1.91 2.00 1.85 1.94
352 NASDAQ BZFD Wed, Jul 27, 2022 1.78 1.90 1.72 1.88
351 NASDAQ BZFD Tue, Jul 26, 2022 1.81 1.81 1.71 1.74
350 NASDAQ BZFD Mon, Jul 25, 2022 1.80 1.83 1.75 1.79
349 NASDAQ BZFD Fri, Jul 22, 2022 1.93 1.98 1.80 1.82
348 NASDAQ BZFD Thu, Jul 21, 2022 2.03 2.03 1.89 1.93
347 NASDAQ BZFD Wed, Jul 20, 2022 1.84 2.20 1.84 2.00
346 NASDAQ BZFD Tue, Jul 19, 2022 1.81 1.91 1.81 1.84
345 NASDAQ BZFD Mon, Jul 18, 2022 1.72 1.91 1.72 1.81
344 NASDAQ BZFD Fri, Jul 15, 2022 1.76 1.76 1.69 1.72
343 NASDAQ BZFD Thu, Jul 14, 2022 1.65 1.74 1.61 1.69
342 NASDAQ BZFD Wed, Jul 13, 2022 1.56 1.69 1.55 1.69
341 NASDAQ BZFD Tue, Jul 12, 2022 1.71 1.71 1.58 1.61
340 NASDAQ BZFD Mon, Jul 11, 2022 1.70 1.70 1.61 1.70
339 NASDAQ BZFD Fri, Jul 8, 2022 1.68 1.72 1.64 1.69
338 NASDAQ BZFD Thu, Jul 7, 2022 1.60 1.71 1.60 1.68
337 NASDAQ BZFD Wed, Jul 6, 2022 1.60 1.64 1.56 1.61
336 NASDAQ BZFD Tue, Jul 5, 2022 1.58 1.67 1.52 1.59
335 NASDAQ BZFD Fri, Jul 1, 2022 1.54 1.64 1.53 1.62
334 NASDAQ BZFD Thu, Jun 30, 2022 1.56 1.58 1.50 1.54
333 NASDAQ BZFD Wed, Jun 29, 2022 1.62 1.62 1.53 1.60
332 NASDAQ BZFD Tue, Jun 28, 2022 1.70 1.74 1.61 1.63
331 NASDAQ BZFD Mon, Jun 27, 2022 1.76 1.78 1.66 1.68
330 NASDAQ BZFD Fri, Jun 24, 2022 1.75 1.88 1.74 1.76
329 NASDAQ BZFD Thu, Jun 23, 2022 1.65 1.76 1.62 1.75
328 NASDAQ BZFD Wed, Jun 22, 2022 1.68 1.76 1.61 1.64
327 NASDAQ BZFD Tue, Jun 21, 2022 1.76 1.78 1.67 1.74
326 NASDAQ BZFD Fri, Jun 17, 2022 1.66 1.77 1.66 1.69
325 NASDAQ BZFD Thu, Jun 16, 2022 1.76 1.76 1.61 1.66
324 NASDAQ BZFD Wed, Jun 15, 2022 1.74 1.80 1.64 1.79
323 NASDAQ BZFD Tue, Jun 14, 2022 1.78 1.84 1.71 1.74
322 NASDAQ BZFD Mon, Jun 13, 2022 1.95 2.01 1.72 1.78
321 NASDAQ BZFD Fri, Jun 10, 2022 2.20 2.20 2.00 2.06
320 NASDAQ BZFD Thu, Jun 9, 2022 2.23 2.30 2.17 2.20
319 NASDAQ BZFD Wed, Jun 8, 2022 2.27 2.27 2.06 2.16
318 NASDAQ BZFD Tue, Jun 7, 2022 2.61 2.63 2.28 2.29
317 NASDAQ BZFD Mon, Jun 6, 2022 3.60 3.60 2.22 2.23
316 NASDAQ BZFD Fri, Jun 3, 2022 3.64 3.82 3.47 3.76
315 NASDAQ BZFD Thu, Jun 2, 2022 3.39 3.68 3.31 3.54
314 NASDAQ BZFD Wed, Jun 1, 2022 3.56 3.70 3.31 3.39
313 NASDAQ BZFD Tue, May 31, 2022 4.00 4.18 3.59 3.60
312 NASDAQ BZFD Fri, May 27, 2022 4.21 4.33 4.17 4.20
311 NASDAQ BZFD Thu, May 26, 2022 4.07 4.36 4.05 4.22
310 NASDAQ BZFD Wed, May 25, 2022 4.15 4.34 4.00 4.13
309 NASDAQ BZFD Tue, May 24, 2022 4.15 4.54 3.98 4.14
308 NASDAQ BZFD Mon, May 23, 2022 4.39 4.58 4.10 4.14
307 NASDAQ BZFD Fri, May 20, 2022 4.00 4.49 3.94 4.37
306 NASDAQ BZFD Thu, May 19, 2022 3.84 4.12 3.73 4.02
305 NASDAQ BZFD Wed, May 18, 2022 3.25 3.86 3.21 3.81
304 NASDAQ BZFD Tue, May 17, 2022 3.55 3.55 3.18 3.36
303 NASDAQ BZFD Mon, May 16, 2022 3.76 3.87 3.61 3.69
302 NASDAQ BZFD Fri, May 13, 2022 3.99 4.09 3.67 3.76
301 NASDAQ BZFD Thu, May 12, 2022 4.14 4.28 3.79 3.90
300 NASDAQ BZFD Wed, May 11, 2022 4.01 4.28 4.00 4.21
299 NASDAQ BZFD Tue, May 10, 2022 4.74 4.82 4.03 4.08
298 NASDAQ BZFD Mon, May 9, 2022 4.99 4.99 4.67 4.72
297 NASDAQ BZFD Fri, May 6, 2022 5.30 5.50 5.04 5.21
296 NASDAQ BZFD Thu, May 5, 2022 5.31 5.62 5.16 5.27
295 NASDAQ BZFD Wed, May 4, 2022 4.96 5.53 4.87 5.40
294 NASDAQ BZFD Tue, May 3, 2022 4.73 5.02 4.69 4.95
293 NASDAQ BZFD Mon, May 2, 2022 5.03 5.05 4.83 4.84
292 NASDAQ BZFD Fri, Apr 29, 2022 5.00 5.05 4.93 4.99
291 NASDAQ BZFD Thu, Apr 28, 2022 4.93 5.05 4.85 5.00
290 NASDAQ BZFD Wed, Apr 27, 2022 4.83 5.00 4.82 4.85
289 NASDAQ BZFD Tue, Apr 26, 2022 5.00 5.05 4.88 4.88
288 NASDAQ BZFD Mon, Apr 25, 2022 4.81 5.05 4.81 4.96
287 NASDAQ BZFD Fri, Apr 22, 2022 5.04 5.05 4.85 4.96
286 NASDAQ BZFD Thu, Apr 21, 2022 4.99 5.35 4.87 5.02
285 NASDAQ BZFD Wed, Apr 20, 2022 4.65 5.00 4.53 4.92
284 NASDAQ BZFD Tue, Apr 19, 2022 4.67 5.00 4.51 4.59
283 NASDAQ BZFD Mon, Apr 18, 2022 4.79 4.84 4.63 4.67
282 NASDAQ BZFD Thu, Apr 14, 2022 4.92 5.08 4.88 4.88
281 NASDAQ BZFD Wed, Apr 13, 2022 5.02 5.13 4.89 4.98
280 NASDAQ BZFD Tue, Apr 12, 2022 4.84 5.10 4.84 5.02
279 NASDAQ BZFD Mon, Apr 11, 2022 5.05 5.05 4.80 4.81
278 NASDAQ BZFD Fri, Apr 8, 2022 5.15 5.19 5.00 5.00
277 NASDAQ BZFD Thu, Apr 7, 2022 5.30 5.42 5.13 5.15
276 NASDAQ BZFD Wed, Apr 6, 2022 5.32 5.42 5.07 5.30
275 NASDAQ BZFD Tue, Apr 5, 2022 5.52 5.55 5.27 5.33
274 NASDAQ BZFD Mon, Apr 4, 2022 5.48 5.71 5.44 5.46
273 NASDAQ BZFD Fri, Apr 1, 2022 5.29 5.55 5.29 5.51
272 NASDAQ BZFD Thu, Mar 31, 2022 5.30 5.30 5.15 5.26
271 NASDAQ BZFD Wed, Mar 30, 2022 4.98 5.36 4.98 5.19
270 NASDAQ BZFD Tue, Mar 29, 2022 4.95 5.11 4.91 5.01
269 NASDAQ BZFD Mon, Mar 28, 2022 4.89 5.05 4.89 5.00
268 NASDAQ BZFD Fri, Mar 25, 2022 5.18 5.18 4.84 4.92
267 NASDAQ BZFD Thu, Mar 24, 2022 4.91 5.24 4.84 5.16
266 NASDAQ BZFD Wed, Mar 23, 2022 5.25 5.35 4.83 4.91
265 NASDAQ BZFD Tue, Mar 22, 2022 5.24 5.39 4.75 5.27
264 NASDAQ BZFD Mon, Mar 21, 2022 4.74 5.19 4.70 4.95
263 NASDAQ BZFD Fri, Mar 18, 2022 4.71 5.08 4.70 4.79
262 NASDAQ BZFD Thu, Mar 17, 2022 4.61 4.84 4.59 4.71
261 NASDAQ BZFD Wed, Mar 16, 2022 4.71 4.89 4.56 4.67
260 NASDAQ BZFD Tue, Mar 15, 2022 4.36 4.70 4.36 4.64
259 NASDAQ BZFD Mon, Mar 14, 2022 4.42 4.79 4.33 4.44
258 NASDAQ BZFD Fri, Mar 11, 2022 4.39 4.80 4.39 4.50
257 NASDAQ BZFD Thu, Mar 10, 2022 4.26 4.70 4.15 4.39
256 NASDAQ BZFD Wed, Mar 9, 2022 4.34 4.69 4.15 4.25
255 NASDAQ BZFD Tue, Mar 8, 2022 4.07 4.62 4.03 4.20
254 NASDAQ BZFD Mon, Mar 7, 2022 4.43 4.61 4.04 4.12
253 NASDAQ BZFD Fri, Mar 4, 2022 4.43 4.52 4.32 4.48
252 NASDAQ BZFD Thu, Mar 3, 2022 4.40 4.62 4.36 4.53
251 NASDAQ BZFD Wed, Mar 2, 2022 4.40 4.58 4.31 4.36
250 NASDAQ BZFD Tue, Mar 1, 2022 4.55 4.58 4.35 4.47
249 NASDAQ BZFD Mon, Feb 28, 2022 4.42 4.65 4.36 4.48
248 NASDAQ BZFD Fri, Feb 25, 2022 4.06 4.52 4.01 4.50
247 NASDAQ BZFD Thu, Feb 24, 2022 4.05 4.51 3.91 4.06
246 NASDAQ BZFD Wed, Feb 23, 2022 4.36 4.55 4.17 4.35
245 NASDAQ BZFD Tue, Feb 22, 2022 4.14 4.52 4.14 4.33
244 NASDAQ BZFD Fri, Feb 18, 2022 4.10 4.78 4.10 4.23
243 NASDAQ BZFD Thu, Feb 17, 2022 4.33 4.59 3.99 4.08
242 NASDAQ BZFD Wed, Feb 16, 2022 4.34 4.49 4.19 4.24
241 NASDAQ BZFD Tue, Feb 15, 2022 3.94 4.54 3.94 4.40
240 NASDAQ BZFD Mon, Feb 14, 2022 4.14 4.45 3.83 3.87
239 NASDAQ BZFD Fri, Feb 11, 2022 4.36 4.62 4.10 4.15
238 NASDAQ BZFD Thu, Feb 10, 2022 4.15 4.67 4.15 4.43
237 NASDAQ BZFD Wed, Feb 9, 2022 4.54 4.66 4.14 4.15
236 NASDAQ BZFD Tue, Feb 8, 2022 4.39 4.63 4.37 4.58
235 NASDAQ BZFD Mon, Feb 7, 2022 4.43 4.67 4.42 4.46
234 NASDAQ BZFD Fri, Feb 4, 2022 4.18 4.65 4.18 4.47
233 NASDAQ BZFD Thu, Feb 3, 2022 4.14 4.49 4.10 4.24
232 NASDAQ BZFD Wed, Feb 2, 2022 4.49 4.50 4.18 4.18
231 NASDAQ BZFD Tue, Feb 1, 2022 3.95 4.49 3.90 4.42
230 NASDAQ BZFD Mon, Jan 31, 2022 3.98 4.10 3.81 3.99
229 NASDAQ BZFD Fri, Jan 28, 2022 3.86 3.98 3.70 3.88
228 NASDAQ BZFD Thu, Jan 27, 2022 3.72 4.01 3.62 3.84
227 NASDAQ BZFD Wed, Jan 26, 2022 3.94 3.99 3.69 3.73
226 NASDAQ BZFD Tue, Jan 25, 2022 4.07 4.21 3.80 3.86
225 NASDAQ BZFD Mon, Jan 24, 2022 4.35 4.36 4.04 4.15
224 NASDAQ BZFD Fri, Jan 21, 2022 4.08 4.80 4.01 4.44
223 NASDAQ BZFD Thu, Jan 20, 2022 4.14 4.34 4.01 4.04
222 NASDAQ BZFD Wed, Jan 19, 2022 4.32 4.49 4.06 4.14
221 NASDAQ BZFD Tue, Jan 18, 2022 4.45 4.48 4.31 4.31
220 NASDAQ BZFD Fri, Jan 14, 2022 4.62 5.00 4.43 4.48
219 NASDAQ BZFD Thu, Jan 13, 2022 4.52 4.62 4.27 4.39
218 NASDAQ BZFD Wed, Jan 12, 2022 4.62 4.94 4.50 4.56
217 NASDAQ BZFD Tue, Jan 11, 2022 4.41 4.70 4.27 4.62
216 NASDAQ BZFD Mon, Jan 10, 2022 4.92 4.95 4.37 4.39
215 NASDAQ BZFD Fri, Jan 7, 2022 5.05 5.17 4.88 4.98
214 NASDAQ BZFD Thu, Jan 6, 2022 5.15 5.24 5.00 5.11
213 NASDAQ BZFD Wed, Jan 5, 2022 5.24 5.42 5.16 5.21
212 NASDAQ BZFD Tue, Jan 4, 2022 5.25 5.47 5.13 5.28
211 NASDAQ BZFD Mon, Jan 3, 2022 5.28 5.57 5.24 5.29
210 NASDAQ BZFD Fri, Dec 31, 2021 5.24 5.49 5.11 5.33
209 NASDAQ BZFD Thu, Dec 30, 2021 5.53 5.53 5.25 5.29
208 NASDAQ BZFD Wed, Dec 29, 2021 5.59 5.64 5.30 5.58
207 NASDAQ BZFD Tue, Dec 28, 2021 5.31 5.58 5.22 5.54
206 NASDAQ BZFD Mon, Dec 27, 2021 5.61 5.62 5.16 5.47
205 NASDAQ BZFD Thu, Dec 23, 2021 5.42 5.55 5.30 5.53
204 NASDAQ BZFD Wed, Dec 22, 2021 5.88 5.92 5.34 5.54
203 NASDAQ BZFD Tue, Dec 21, 2021 6.09 6.13 5.58 5.92
202 NASDAQ BZFD Mon, Dec 20, 2021 6.01 6.12 5.85 6.07
201 NASDAQ BZFD Fri, Dec 17, 2021 6.08 6.27 6.00 6.18
200 NASDAQ BZFD Thu, Dec 16, 2021 6.27 6.37 5.95 6.21
199 NASDAQ BZFD Wed, Dec 15, 2021 5.78 6.26 5.51 6.26
198 NASDAQ BZFD Tue, Dec 14, 2021 6.25 6.34 5.66 5.77
197 NASDAQ BZFD Mon, Dec 13, 2021 6.21 6.77 6.01 6.25
196 NASDAQ BZFD Fri, Dec 10, 2021 6.00 6.33 5.56 6.07
195 NASDAQ BZFD Thu, Dec 9, 2021 7.65 7.83 5.77 5.87
194 NASDAQ BZFD Wed, Dec 8, 2021 8.00 8.07 7.57 7.68
193 NASDAQ BZFD Tue, Dec 7, 2021 8.70 9.05 7.56 7.85
192 NASDAQ BZFD Mon, Dec 6, 2021 10.95 14.77 8.00 8.56
191 NASDAQ BZFD Fri, Dec 3, 2021 11.17 11.23 8.50 9.62
190 NASDAQ BZFD Thu, Dec 2, 2021 9.98 10.60 9.80 9.91
189 NASDAQ BZFD Wed, Dec 1, 2021 10.00 10.00 9.79 10.00
188 NASDAQ BZFD Tue, Nov 30, 2021 9.70 9.99 9.70 9.97
187 NASDAQ BZFD Mon, Nov 29, 2021 9.97 9.97 9.46 9.61
186 NASDAQ BZFD Fri, Nov 26, 2021 9.98 9.99 9.97 9.99
185 NASDAQ BZFD Wed, Nov 24, 2021 9.98 9.98 9.97 9.97
184 NASDAQ BZFD Tue, Nov 23, 2021 9.97 9.98 9.97 9.97
183 NASDAQ BZFD Mon, Nov 22, 2021 9.99 9.99 9.97 9.97
182 NASDAQ BZFD Fri, Nov 19, 2021 9.98 9.99 9.98 9.99
181 NASDAQ BZFD Thu, Nov 18, 2021 9.99 9.99 9.97 9.98
180 NASDAQ BZFD Wed, Nov 17, 2021 9.98 9.98 9.97 9.98
179 NASDAQ BZFD Tue, Nov 16, 2021 9.97 9.98 9.97 9.98
178 NASDAQ BZFD Mon, Nov 15, 2021 9.98 9.99 9.97 9.98
177 NASDAQ BZFD Fri, Nov 12, 2021 9.99 9.99 9.97 9.97
176 NASDAQ BZFD Thu, Nov 11, 2021 9.95 9.96 9.95 9.95
175 NASDAQ BZFD Wed, Nov 10, 2021 9.97 9.97 9.95 9.97
174 NASDAQ BZFD Tue, Nov 9, 2021 9.96 9.97 9.95 9.97
173 NASDAQ BZFD Mon, Nov 8, 2021 9.92 9.99 9.92 9.99
172 NASDAQ BZFD Fri, Nov 5, 2021 9.94 9.96 9.94 9.95
171 NASDAQ BZFD Thu, Nov 4, 2021 9.96 9.96 9.95 9.95
170 NASDAQ BZFD Wed, Nov 3, 2021 9.97 9.97 9.94 9.95
169 NASDAQ BZFD Tue, Nov 2, 2021 9.95 9.96 9.95 9.95
168 NASDAQ BZFD Mon, Nov 1, 2021 9.96 9.97 9.95 9.97
167 NASDAQ BZFD Fri, Oct 29, 2021 9.97 9.97 9.94 9.97
166 NASDAQ BZFD Thu, Oct 28, 2021 9.97 9.97 9.95 9.95
165 NASDAQ BZFD Wed, Oct 27, 2021 9.95 9.96 9.95 9.96
164 NASDAQ BZFD Tue, Oct 26, 2021 9.97 9.97 9.95 9.95
163 NASDAQ BZFD Mon, Oct 25, 2021 9.95 9.98 9.94 9.98
162 NASDAQ BZFD Fri, Oct 22, 2021 9.96 9.97 9.94 9.95
161 NASDAQ BZFD Thu, Oct 21, 2021 9.95 9.96 9.94 9.96
160 NASDAQ BZFD Wed, Oct 20, 2021 9.96 9.96 9.95 9.95
159 NASDAQ BZFD Tue, Oct 19, 2021 9.96 9.96 9.95 9.96
158 NASDAQ BZFD Mon, Oct 18, 2021 9.95 9.96 9.95 9.95
157 NASDAQ BZFD Fri, Oct 15, 2021 9.96 9.97 9.95 9.96
156 NASDAQ BZFD Thu, Oct 14, 2021 9.95 9.96 9.94 9.96
155 NASDAQ BZFD Wed, Oct 13, 2021 9.94 9.97 9.94 9.97
154 NASDAQ BZFD Tue, Oct 12, 2021 9.95 9.96 9.94 9.96
153 NASDAQ BZFD Mon, Oct 11, 2021 9.94 9.96 9.94 9.94
152 NASDAQ BZFD Fri, Oct 8, 2021 9.94 9.96 9.93 9.96
151 NASDAQ BZFD Thu, Oct 7, 2021 9.93 9.95 9.93 9.94
150 NASDAQ BZFD Wed, Oct 6, 2021 9.97 9.97 9.93 9.94
149 NASDAQ BZFD Tue, Oct 5, 2021 9.94 9.95 9.94 9.94
148 NASDAQ BZFD Mon, Oct 4, 2021 9.94 9.94 9.92 9.93
147 NASDAQ BZFD Fri, Oct 1, 2021 9.94 9.95 9.92 9.92
146 NASDAQ BZFD Thu, Sep 30, 2021 9.90 9.93 9.90 9.91
145 NASDAQ BZFD Wed, Sep 29, 2021 9.92 9.93 9.91 9.92
144 NASDAQ BZFD Tue, Sep 28, 2021 9.91 9.93 9.91 9.92
143 NASDAQ BZFD Mon, Sep 27, 2021 9.90 9.93 9.90 9.92
142 NASDAQ BZFD Fri, Sep 24, 2021 9.94 9.94 9.91 9.93
141 NASDAQ BZFD Thu, Sep 23, 2021 9.92 9.94 9.91 9.93
140 NASDAQ BZFD Wed, Sep 22, 2021 9.92 9.92 9.91 9.91
139 NASDAQ BZFD Tue, Sep 21, 2021 9.90 9.94 9.90 9.92
138 NASDAQ BZFD Mon, Sep 20, 2021 9.92 9.92 9.90 9.91
137 NASDAQ BZFD Fri, Sep 17, 2021 9.90 9.93 9.90 9.91
136 NASDAQ BZFD Thu, Sep 16, 2021 9.89 9.90 9.89 9.90
135 NASDAQ BZFD Wed, Sep 15, 2021 9.89 9.91 9.89 9.90
134 NASDAQ BZFD Tue, Sep 14, 2021 9.92 9.92 9.88 9.89
133 NASDAQ BZFD Mon, Sep 13, 2021 9.93 9.93 9.90 9.92
132 NASDAQ BZFD Fri, Sep 10, 2021 9.92 9.92 9.90 9.91
131 NASDAQ BZFD Thu, Sep 9, 2021 9.90 9.93 9.88 9.90
130 NASDAQ BZFD Wed, Sep 8, 2021 9.91 9.93 9.90 9.90
129 NASDAQ BZFD Tue, Sep 7, 2021 9.87 9.94 9.87 9.94
128 NASDAQ BZFD Fri, Sep 3, 2021 9.90 9.90 9.86 9.87
127 NASDAQ BZFD Thu, Sep 2, 2021 9.87 9.91 9.87 9.89
126 NASDAQ BZFD Wed, Sep 1, 2021 9.88 9.91 9.82 9.89
125 NASDAQ BZFD Tue, Aug 31, 2021 9.86 9.91 9.86 9.91
124 NASDAQ BZFD Mon, Aug 30, 2021 9.86 9.90 9.86 9.87
123 NASDAQ BZFD Fri, Aug 27, 2021 9.88 9.90 9.87 9.89
122 NASDAQ BZFD Thu, Aug 26, 2021 9.90 9.90 9.86 9.88
121 NASDAQ BZFD Wed, Aug 25, 2021 9.86 9.90 9.86 9.90
120 NASDAQ BZFD Tue, Aug 24, 2021 9.86 9.89 9.86 9.88
119 NASDAQ BZFD Mon, Aug 23, 2021 9.89 9.90 9.86 9.88
118 NASDAQ BZFD Fri, Aug 20, 2021 9.86 9.90 9.86 9.87
117 NASDAQ BZFD Thu, Aug 19, 2021 9.90 9.90 9.83 9.85
116 NASDAQ BZFD Wed, Aug 18, 2021 9.88 9.90 9.87 9.88
115 NASDAQ BZFD Tue, Aug 17, 2021 9.90 9.90 9.88 9.88
114 NASDAQ BZFD Mon, Aug 16, 2021 9.86 9.90 9.86 9.89
113 NASDAQ BZFD Fri, Aug 13, 2021 9.90 9.90 9.84 9.87
112 NASDAQ BZFD Thu, Aug 12, 2021 9.89 9.93 9.86 9.90
111 NASDAQ BZFD Wed, Aug 11, 2021 9.88 9.92 9.88 9.91
110 NASDAQ BZFD Tue, Aug 10, 2021 9.84 9.88 9.84 9.87
109 NASDAQ BZFD Mon, Aug 9, 2021 9.86 9.88 9.85 9.86
108 NASDAQ BZFD Fri, Aug 6, 2021 9.92 9.92 9.84 9.86
107 NASDAQ BZFD Thu, Aug 5, 2021 9.87 9.87 9.84 9.84
106 NASDAQ BZFD Wed, Aug 4, 2021 9.81 9.86 9.81 9.85
105 NASDAQ BZFD Tue, Aug 3, 2021 9.88 9.88 9.84 9.84
104 NASDAQ BZFD Mon, Aug 2, 2021 9.89 9.90 9.87 9.87
103 NASDAQ BZFD Fri, Jul 30, 2021 9.86 9.92 9.84 9.91
102 NASDAQ BZFD Thu, Jul 29, 2021 9.89 9.89 9.82 9.85
101 NASDAQ BZFD Wed, Jul 28, 2021 9.88 9.91 9.86 9.87
100 NASDAQ BZFD Tue, Jul 27, 2021 9.87 9.88 9.86 9.87
99 NASDAQ BZFD Mon, Jul 26, 2021 9.86 9.90 9.85 9.88
98 NASDAQ BZFD Fri, Jul 23, 2021 9.86 9.88 9.86 9.88
97 NASDAQ BZFD Thu, Jul 22, 2021 9.86 9.88 9.85 9.87
96 NASDAQ BZFD Wed, Jul 21, 2021 9.89 9.91 9.87 9.88
95 NASDAQ BZFD Tue, Jul 20, 2021 9.88 9.89 9.86 9.89
94 NASDAQ BZFD Mon, Jul 19, 2021 9.86 9.90 9.85 9.88
93 NASDAQ BZFD Fri, Jul 16, 2021 9.88 9.88 9.85 9.88
92 NASDAQ BZFD Thu, Jul 15, 2021 9.91 9.91 9.85 9.88
91 NASDAQ BZFD Wed, Jul 14, 2021 9.92 9.92 9.88 9.91
90 NASDAQ BZFD Tue, Jul 13, 2021 9.89 9.90 9.87 9.88
89 NASDAQ BZFD Mon, Jul 12, 2021 9.91 9.91 9.87 9.88
88 NASDAQ BZFD Fri, Jul 9, 2021 9.89 9.89 9.86 9.87
87 NASDAQ BZFD Thu, Jul 8, 2021 9.85 9.89 9.85 9.87
86 NASDAQ BZFD Wed, Jul 7, 2021 9.88 9.89 9.86 9.87
85 NASDAQ BZFD Tue, Jul 6, 2021 9.87 9.88 9.85 9.87
84 NASDAQ BZFD Fri, Jul 2, 2021 9.87 9.87 9.85 9.87
83 NASDAQ BZFD Thu, Jul 1, 2021 9.87 9.87 9.79 9.86
82 NASDAQ BZFD Wed, Jun 30, 2021 9.90 9.90 9.84 9.86
81 NASDAQ BZFD Tue, Jun 29, 2021 9.91 9.92 9.88 9.90
80 NASDAQ BZFD Mon, Jun 28, 2021 9.94 9.94 9.89 9.90
79 NASDAQ BZFD Fri, Jun 25, 2021 9.91 9.94 9.87 9.94
78 NASDAQ BZFD Thu, Jun 24, 2021 9.93 9.93 9.84 9.87
77 NASDAQ BZFD Wed, Jun 23, 2021 9.79 9.85 9.70 9.78
76 NASDAQ BZFD Tue, Jun 22, 2021 0.00 0.00 0.00 9.80
75 NASDAQ BZFD Mon, Jun 21, 2021 9.80 9.84 9.80 9.80
74 NASDAQ BZFD Fri, Jun 18, 2021 9.77 9.77 9.77 9.77
73 NASDAQ BZFD Thu, Jun 17, 2021 9.81 9.81 9.80 9.80
72 NASDAQ BZFD Wed, Jun 16, 2021 9.81 9.84 9.80 9.80
71 NASDAQ BZFD Tue, Jun 15, 2021 9.82 9.82 9.80 9.81
70 NASDAQ BZFD Mon, Jun 14, 2021 9.89 9.89 9.74 9.80
69 NASDAQ BZFD Fri, Jun 11, 2021 9.84 9.85 9.81 9.85
68 NASDAQ BZFD Thu, Jun 10, 2021 9.72 9.81 9.70 9.80
67 NASDAQ BZFD Wed, Jun 9, 2021 9.66 9.74 9.66 9.74
66 NASDAQ BZFD Tue, Jun 8, 2021 9.64 9.68 9.64 9.68
65 NASDAQ BZFD Mon, Jun 7, 2021 9.68 9.69 9.68 9.69
64 NASDAQ BZFD Fri, Jun 4, 2021 9.70 9.74 9.70 9.74
63 NASDAQ BZFD Thu, Jun 3, 2021 9.57 9.69 9.57 9.69
62 NASDAQ BZFD Wed, Jun 2, 2021 0.00 0.00 0.00 9.66
61 NASDAQ BZFD Tue, Jun 1, 2021 9.69 9.72 9.65 9.66
60 NASDAQ BZFD Fri, May 28, 2021 0.00 0.00 0.00 9.67
59 NASDAQ BZFD Thu, May 27, 2021 9.69 9.69 9.66 9.67
58 NASDAQ BZFD Wed, May 26, 2021 9.72 9.73 9.67 9.68
57 NASDAQ BZFD Tue, May 25, 2021 9.71 9.72 9.66 9.71
56 NASDAQ BZFD Mon, May 24, 2021 9.68 9.72 9.68 9.70
55 NASDAQ BZFD Fri, May 21, 2021 9.63 9.65 9.62 9.65
54 NASDAQ BZFD Thu, May 20, 2021 9.70 9.71 9.61 9.63
53 NASDAQ BZFD Wed, May 19, 2021 9.70 9.71 9.67 9.68
52 NASDAQ BZFD Tue, May 18, 2021 9.68 9.70 9.66 9.66
51 NASDAQ BZFD Mon, May 17, 2021 9.70 9.70 9.59 9.70
50 NASDAQ BZFD Fri, May 14, 2021 9.70 9.71 9.70 9.71
49 NASDAQ BZFD Thu, May 13, 2021 9.74 9.74 9.68 9.69
48 NASDAQ BZFD Wed, May 12, 2021 9.78 9.78 9.73 9.74
47 NASDAQ BZFD Tue, May 11, 2021 9.78 9.85 9.75 9.75
46 NASDAQ BZFD Mon, May 10, 2021 9.78 9.80 9.78 9.79
45 NASDAQ BZFD Fri, May 7, 2021 9.80 9.80 9.78 9.78
44 NASDAQ BZFD Thu, May 6, 2021 9.79 9.81 9.79 9.80
43 NASDAQ BZFD Wed, May 5, 2021 9.83 9.84 9.80 9.80
42 NASDAQ BZFD Tue, May 4, 2021 9.84 9.93 9.79 9.93
41 NASDAQ BZFD Mon, May 3, 2021 9.80 9.84 9.80 9.84
40 NASDAQ BZFD Fri, Apr 30, 2021 9.78 9.88 9.76 9.86
39 NASDAQ BZFD Thu, Apr 29, 2021 9.81 9.86 9.77 9.83
38 NASDAQ BZFD Wed, Apr 28, 2021 9.80 9.80 9.79 9.79
37 NASDAQ BZFD Tue, Apr 27, 2021 9.78 9.84 9.76 9.77
36 NASDAQ BZFD Mon, Apr 26, 2021 9.79 9.85 9.79 9.81
35 NASDAQ BZFD Fri, Apr 23, 2021 9.80 9.85 9.80 9.85
34 NASDAQ BZFD Thu, Apr 22, 2021 9.75 9.81 9.75 9.79
33 NASDAQ BZFD Wed, Apr 21, 2021 9.76 9.79 9.74 9.78
32 NASDAQ BZFD Tue, Apr 20, 2021 9.76 9.85 9.69 9.78
31 NASDAQ BZFD Mon, Apr 19, 2021 9.80 9.85 9.79 9.80
30 NASDAQ BZFD Fri, Apr 16, 2021 9.85 9.85 9.79 9.83
29 NASDAQ BZFD Thu, Apr 15, 2021 9.86 9.90 9.80 9.81
28 NASDAQ BZFD Wed, Apr 14, 2021 9.82 9.92 9.82 9.91
27 NASDAQ BZFD Tue, Apr 13, 2021 9.81 9.87 9.81 9.87
26 NASDAQ BZFD Mon, Apr 12, 2021 9.85 9.89 9.77 9.87
25 NASDAQ BZFD Fri, Apr 9, 2021 9.90 9.97 9.81 9.94
24 NASDAQ BZFD Thu, Apr 8, 2021 9.80 9.90 9.80 9.90
23 NASDAQ BZFD Wed, Apr 7, 2021 9.78 9.85 9.78 9.85
22 NASDAQ BZFD Tue, Apr 6, 2021 9.79 9.82 9.76 9.81
21 NASDAQ BZFD Mon, Apr 5, 2021 9.83 9.83 9.73 9.79
20 NASDAQ BZFD Thu, Apr 1, 2021 9.74 9.83 9.70 9.74
19 NASDAQ BZFD Wed, Mar 31, 2021 9.77 9.77 9.66 9.69
18 NASDAQ BZFD Tue, Mar 30, 2021 9.79 9.81 9.62 9.74
17 NASDAQ BZFD Mon, Mar 29, 2021 9.70 9.80 9.69 9.80
16 NASDAQ BZFD Fri, Mar 26, 2021 9.63 9.82 9.63 9.75
15 NASDAQ BZFD Thu, Mar 25, 2021 9.61 9.69 9.60 9.66
14 NASDAQ BZFD Wed, Mar 24, 2021 9.81 9.85 9.65 9.71
13 NASDAQ BZFD Tue, Mar 23, 2021 9.90 9.96 9.75 9.84
12 NASDAQ BZFD Mon, Mar 22, 2021 9.89 10.03 9.77 10.03
11 NASDAQ BZFD Fri, Mar 19, 2021 9.79 9.92 9.78 9.90
10 NASDAQ BZFD Thu, Mar 18, 2021 9.89 9.89 9.83 9.85
9 NASDAQ BZFD Wed, Mar 17, 2021 9.90 9.93 9.82 9.88
8 NASDAQ BZFD Tue, Mar 16, 2021 9.95 9.96 9.86 9.95
7 NASDAQ BZFD Mon, Mar 15, 2021 10.00 10.00 9.84 9.94
6 NASDAQ BZFD Fri, Mar 12, 2021 9.98 9.98 9.91 9.96
5 NASDAQ BZFD Thu, Mar 11, 2021 10.15 10.15 9.92 9.99
4 NASDAQ BZFD Wed, Mar 10, 2021 9.72 10.94 9.69 9.91
3 NASDAQ BZFD Tue, Mar 9, 2021 9.77 9.99 9.68 9.99
2 NASDAQ BZFD Mon, Mar 8, 2021 9.76 9.86 9.76 9.77
1 NASDAQ BZFD Fri, Mar 5, 2021 9.79 9.80 9.65 9.79
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024