Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3851 -0.0148 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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.