Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,301.89 +8.96 (+0.27%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,536.31 +60.39 (+0.33%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,353.88 +949.81 (+1.50%) CMC Crypto 200
1,373.22 +60.59 (+4.62%)
BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5784 | 1.7200 | 1.5240 | 1.6724 | 1.6724 | 368,487 |
| 02 May 2024 | 1.5648 | 1.6000 | 1.2600 | 1.5788 | 1.5788 | 702,781 |
| 01 May 2024 | 1.5796 | 1.5836 | 1.5400 | 1.5604 | 1.5604 | 148,020 |
| 30 Apr 2024 | 1.5400 | 1.5996 | 1.5200 | 1.5392 | 1.5392 | 98,633 |
| 29 Apr 2024 | 1.5520 | 1.5996 | 1.5468 | 1.5468 | 1.5468 | 80,044 |
| 26 Apr 2024 | 1.5600 | 1.6400 | 1.5200 | 1.5468 | 1.5468 | 137,119 |
| 25 Apr 2024 | 1.5960 | 1.5960 | 1.4844 | 1.5404 | 1.5404 | 202,414 |
| 24 Apr 2024 | 1.5916 | 1.6520 | 1.5700 | 1.5996 | 1.5996 | 126,833 |
| 23 Apr 2024 | 1.5776 | 1.6184 | 1.5400 | 1.6004 | 1.6004 | 122,355 |
| 22 Apr 2024 | 1.5712 | 1.5960 | 1.5248 | 1.5400 | 1.5400 | 206,706 |
| 19 Apr 2024 | 1.5600 | 1.5744 | 1.5200 | 1.5600 | 1.5600 | 164,490 |
| 18 Apr 2024 | 1.5200 | 1.5800 | 1.4800 | 1.5456 | 1.5456 | 138,545 |
| 17 Apr 2024 | 1.5200 | 1.5588 | 1.3640 | 1.4788 | 1.4788 | 348,832 |
| 16 Apr 2024 | 1.6000 | 1.6329 | 1.5204 | 1.5208 | 1.5208 | 163,914 |
| 15 Apr 2024 | 1.6100 | 1.6800 | 1.5400 | 1.6212 | 1.6212 | 181,171 |
| 12 Apr 2024 | 1.6640 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 206,667 |
| 11 Apr 2024 | 1.7200 | 1.7532 | 1.5600 | 1.7128 | 1.7128 | 347,044 |
| 10 Apr 2024 | 1.5600 | 1.7600 | 1.5308 | 1.7200 | 1.7200 | 288,586 |
| 09 Apr 2024 | 1.5600 | 1.6400 | 1.5464 | 1.5480 | 1.5480 | 193,318 |
| 08 Apr 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5864 | 1.5864 | 247,232 |
| 05 Apr 2024 | 1.6180 | 1.6800 | 1.5000 | 1.5756 | 1.5756 | 301,063 |
| 04 Apr 2024 | 1.7868 | 1.8036 | 1.6208 | 1.6384 | 1.6384 | 342,371 |
| 03 Apr 2024 | 1.8840 | 1.9020 | 1.7532 | 1.8104 | 1.8104 | 115,169 |
| 02 Apr 2024 | 1.8700 | 1.9520 | 1.8404 | 1.8900 | 1.8900 | 182,902 |
| 01 Apr 2024 | 1.8792 | 1.9952 | 1.6400 | 1.8700 | 1.8700 | 498,513 |
| 28 Mar 2024 | 1.5904 | 1.9080 | 1.5664 | 1.8684 | 1.8684 | 1,558,997 |
| 27 Mar 2024 | 1.5404 | 1.6332 | 1.5404 | 1.5968 | 1.5968 | 237,067 |
| 26 Mar 2024 | 1.3944 | 1.6712 | 1.3200 | 1.6056 | 1.6056 | 900,248 |
| 25 Mar 2024 | 1.4800 | 1.6784 | 1.4800 | 1.6140 | 1.6140 | 1,643,323 |
| 22 Mar 2024 | 1.5196 | 1.5400 | 1.4400 | 1.4792 | 1.4792 | 436,011 |
| 21 Mar 2024 | 1.4840 | 1.6000 | 1.4804 | 1.5500 | 1.5500 | 347,335 |
| 20 Mar 2024 | 1.5376 | 1.5996 | 1.4844 | 1.5492 | 1.5492 | 265,015 |
| 19 Mar 2024 | 1.5152 | 1.5404 | 1.4200 | 1.5404 | 1.5404 | 339,450 |
| 18 Mar 2024 | 1.5388 | 1.5596 | 1.4680 | 1.5328 | 1.5328 | 268,943 |
| 15 Mar 2024 | 1.5040 | 1.5560 | 1.4636 | 1.5436 | 1.5436 | 225,993 |
| 14 Mar 2024 | 1.6588 | 1.6600 | 1.4800 | 1.5660 | 1.5660 | 407,262 |
| 13 Mar 2024 | 1.6000 | 1.6992 | 1.5600 | 1.6056 | 1.6056 | 412,048 |
| 12 Mar 2024 | 1.5200 | 1.6736 | 1.4672 | 1.5604 | 1.5604 | 690,473 |
| 11 Mar 2024 | 1.3600 | 1.5720 | 1.3200 | 1.5188 | 1.5188 | 495,259 |
| 08 Mar 2024 | 1.4004 | 1.5720 | 1.3604 | 1.4448 | 1.4448 | 675,310 |
| 07 Mar 2024 | 1.3252 | 1.4728 | 1.2960 | 1.4256 | 1.4256 | 469,879 |
| 06 Mar 2024 | 1.3236 | 1.3600 | 1.2720 | 1.3204 | 1.3204 | 258,450 |
| 05 Mar 2024 | 1.3200 | 1.3800 | 1.2840 | 1.3508 | 1.3508 | 494,304 |
| 04 Mar 2024 | 1.2604 | 1.3720 | 1.2040 | 1.3208 | 1.3208 | 544,518 |
| 01 Mar 2024 | 1.3600 | 1.3676 | 1.2000 | 1.2568 | 1.2568 | 690,903 |
| 29 Feb 2024 | 1.4000 | 1.4392 | 1.3200 | 1.3720 | 1.3720 | 374,159 |
| 28 Feb 2024 | 1.3404 | 1.4360 | 1.2800 | 1.3872 | 1.3872 | 584,220 |
| 27 Feb 2024 | 1.3000 | 1.5200 | 1.2856 | 1.3760 | 1.3760 | 1,548,049 |
| 26 Feb 2024 | 1.3600 | 1.3600 | 1.2200 | 1.3068 | 1.3068 | 1,017,371 |
| 23 Feb 2024 | 1.2800 | 1.4356 | 1.1232 | 1.3200 | 1.3200 | 2,167,402 |
| 22 Feb 2024 | 1.8000 | 1.9504 | 1.2480 | 1.3824 | 1.3824 | 23,173,562 |
| 21 Feb 2024 | 0.8800 | 0.8880 | 0.8386 | 0.8744 | 0.8744 | 5,990,053 |
| 20 Feb 2024 | 0.8800 | 1.0320 | 0.8400 | 0.9556 | 0.9556 | 1,489,857 |
| 16 Feb 2024 | 0.9504 | 0.9504 | 0.7862 | 0.8692 | 0.8692 | 2,057,708 |
| 15 Feb 2024 | 0.7000 | 1.7748 | 0.6932 | 0.9520 | 0.9520 | 19,321,530 |
| 14 Feb 2024 | 0.6800 | 0.7000 | 0.6672 | 0.6912 | 0.6912 | 152,899 |
| 13 Feb 2024 | 0.8504 | 0.8504 | 0.6664 | 0.6696 | 0.6696 | 685,173 |
| 12 Feb 2024 | 0.7844 | 0.8504 | 0.7604 | 0.8200 | 0.8200 | 543,595 |
| 09 Feb 2024 | 0.7244 | 0.7472 | 0.7178 | 0.7468 | 0.7468 | 148,872 |
| 08 Feb 2024 | 0.7248 | 0.7508 | 0.7200 | 0.7360 | 0.7360 | 142,657 |
| 07 Feb 2024 | 0.7248 | 0.7420 | 0.7064 | 0.7300 | 0.7300 | 134,883 |
| 06 Feb 2024 | 0.6696 | 0.7612 | 0.6696 | 0.7344 | 0.7344 | 287,660 |
| 05 Feb 2024 | 0.6512 | 0.7040 | 0.6512 | 0.6868 | 0.6868 | 109,445 |
| 02 Feb 2024 | 0.7220 | 0.7220 | 0.6432 | 0.7080 | 0.7080 | 150,386 |
| 01 Feb 2024 | 0.7320 | 0.7396 | 0.6900 | 0.7256 | 0.7256 | 227,408 |
| 31 Jan 2024 | 0.7000 | 0.7800 | 0.6600 | 0.7276 | 0.7276 | 354,069 |
| 30 Jan 2024 | 0.7280 | 0.7464 | 0.6840 | 0.7068 | 0.7068 | 204,394 |
| 29 Jan 2024 | 0.8000 | 0.8076 | 0.7280 | 0.7496 | 0.7496 | 389,223 |
| 26 Jan 2024 | 0.8644 | 0.9200 | 0.7882 | 0.7920 | 0.7920 | 332,258 |
| 25 Jan 2024 | 0.8600 | 0.9200 | 0.8200 | 0.8800 | 0.8800 | 344,489 |
| 24 Jan 2024 | 0.8764 | 0.9000 | 0.8484 | 0.8580 | 0.8580 | 53,563 |
| 23 Jan 2024 | 0.8696 | 0.9300 | 0.8468 | 0.8844 | 0.8844 | 235,673 |
| 22 Jan 2024 | 0.8244 | 0.8744 | 0.8200 | 0.8604 | 0.8604 | 127,286 |
| 19 Jan 2024 | 0.9296 | 0.9296 | 0.8296 | 0.8500 | 0.8500 | 167,654 |
| 18 Jan 2024 | 0.9080 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 78,844 |
| 17 Jan 2024 | 0.8560 | 0.9360 | 0.8464 | 0.9360 | 0.9360 | 252,727 |
| 16 Jan 2024 | 1.0000 | 1.0300 | 0.9000 | 0.9072 | 0.9072 | 260,563 |
| 12 Jan 2024 | 1.0100 | 1.0412 | 1.0040 | 1.0148 | 1.0148 | 153,966 |
| 11 Jan 2024 | 0.9200 | 1.0300 | 0.9200 | 1.0152 | 1.0152 | 276,064 |
| 10 Jan 2024 | 1.0500 | 1.0600 | 0.9604 | 1.0100 | 1.0100 | 177,884 |
| 09 Jan 2024 | 1.0700 | 1.0760 | 1.0000 | 1.0500 | 1.0500 | 130,215 |
| 08 Jan 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 184,325 |
| 05 Jan 2024 | 1.0044 | 1.0436 | 1.0044 | 1.0340 | 1.0340 | 109,823 |
| 04 Jan 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0392 | 1.0392 | 90,782 |
| 03 Jan 2024 | 1.0600 | 1.0700 | 1.0392 | 1.0660 | 1.0660 | 123,485 |
| 02 Jan 2024 | 1.0100 | 1.0900 | 0.9400 | 1.0780 | 1.0780 | 643,511 |
| 29 Dec 2023 | 1.0096 | 1.1000 | 0.9560 | 1.0000 | 1.0000 | 470,719 |
| 28 Dec 2023 | 1.0660 | 1.0796 | 0.8000 | 0.9920 | 0.9920 | 2,261,064 |
| 27 Dec 2023 | 1.1300 | 1.1300 | 1.0440 | 1.0600 | 1.0600 | 611,854 |
| 26 Dec 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 487,522 |
| 22 Dec 2023 | 1.2300 | 1.3832 | 1.2300 | 1.2476 | 1.2476 | 117,789 |
| 21 Dec 2023 | 1.2120 | 1.3160 | 1.2000 | 1.2692 | 1.2692 | 105,817 |
| 20 Dec 2023 | 1.1960 | 1.2564 | 1.1752 | 1.2240 | 1.2240 | 63,390 |
| 19 Dec 2023 | 1.2100 | 1.2180 | 1.1680 | 1.1960 | 1.1960 | 67,140 |
| 18 Dec 2023 | 1.3700 | 1.3700 | 1.2000 | 1.2052 | 1.2052 | 154,396 |
| 15 Dec 2023 | 1.3280 | 1.5300 | 1.3204 | 1.3280 | 1.3280 | 146,270 |
| 14 Dec 2023 | 1.2600 | 1.3600 | 1.2600 | 1.3280 | 1.3280 | 133,236 |
| 13 Dec 2023 | 1.2400 | 1.2760 | 1.1760 | 1.2184 | 1.2184 | 54,656 |
| 12 Dec 2023 | 1.2948 | 1.3600 | 1.2400 | 1.2404 | 1.2404 | 49,397 |
| 11 Dec 2023 | 1.3800 | 1.4196 | 1.2572 | 1.3340 | 1.3340 | 106,464 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.