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

2.750 -0.030 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.68 18.60 17.45 17.92 35,908 -0.08(-0.44%)
Feb 25, 2022 16.24 18.08 16.04 18.00 36,704 +1.76(+10.84%)
Feb 24, 2022 16.20 18.04 15.64 16.24 61,050 -1.16(-6.67%)
Feb 23, 2022 17.44 18.20 16.68 17.40 14,557 +0.08(+0.46%)
Feb 22, 2022 16.56 18.08 16.56 17.32 20,162 +0.40(+2.36%)
Feb 18, 2022 16.92 0 +0.60(+3.68%)
Feb 17, 2022 17.32 18.37 15.96 16.32 24,011 -0.64(-3.77%)
Feb 16, 2022 17.36 17.95 16.76 16.96 8,466 -0.64(-3.64%)
Feb 15, 2022 15.76 18.16 15.76 17.60 38,268 +2.12(+13.70%)
Feb 14, 2022 16.56 17.80 15.32 15.48 39,090 -1.12(-6.75%)
Feb 11, 2022 17.44 18.48 16.40 16.60 20,440 -1.12(-6.32%)
Feb 10, 2022 16.60 18.68 16.60 17.72 32,312 +1.12(+6.75%)
Feb 09, 2022 18.16 18.64 16.56 16.60 44,916 -1.72(-9.39%)
Feb 08, 2022 17.56 18.52 17.46 18.32 19,473 +0.48(+2.69%)
Feb 07, 2022 17.72 18.68 17.68 17.84 20,239 -0.04(-0.22%)
Feb 04, 2022 16.72 18.60 16.72 17.88 28,603 +0.92(+5.42%)
Feb 03, 2022 16.56 17.96 16.96 29,308 +0.24(+1.44%)
Feb 02, 2022 17.96 18.00 16.72 16.72 18,883 -0.96(-5.43%)
Feb 01, 2022 15.80 17.96 15.60 17.68 42,547 +1.72(+10.78%)
Jan 31, 2022 15.92 15.96 24,666 +0.44(+2.84%)
Jan 28, 2022 15.44 15.92 14.80 15.52 26,446 +0.16(+1.04%)
Jan 27, 2022 14.88 16.04 14.49 15.36 22,340 +0.44(+2.95%)
Jan 26, 2022 15.76 15.96 14.76 14.92 21,285 -0.52(-3.37%)
Jan 25, 2022 16.28 16.84 15.20 15.44 75,980 -1.16(-6.99%)
Jan 24, 2022 17.40 17.45 16.16 16.60 51,709 -1.16(-6.53%)
Jan 21, 2022 16.32 19.20 16.04 17.76 92,292 +1.60(+9.90%)
Jan 20, 2022 16.56 17.36 16.04 16.16 38,279 -0.40(-2.42%)
Jan 19, 2022 17.28 17.96 16.24 16.56 52,872 -0.68(-3.94%)
Jan 18, 2022 17.80 17.92 17.24 17.24 24,998 -0.68(-3.79%)
Jan 14, 2022 17.92 0 +0.36(+2.05%)
Jan 13, 2022 18.08 18.48 17.08 17.56 33,105 -0.68(-3.73%)
Jan 12, 2022 18.48 19.76 18.00 18.24 45,902 -0.24(-1.30%)
Jan 11, 2022 17.64 18.80 17.08 18.48 83,279 +0.92(+5.24%)
Jan 10, 2022 19.68 19.80 17.48 17.56 96,618 -2.36(-11.85%)
Jan 07, 2022 20.20 20.68 19.52 19.92 26,496 -0.52(-2.54%)
Jan 06, 2022 20.60 20.96 20.00 20.44 19,827 -0.40(-1.92%)
Jan 05, 2022 20.96 21.68 20.64 20.84 33,925 -0.28(-1.33%)
Jan 04, 2022 21.00 21.88 20.52 21.12 53,000 -0.04(-0.19%)
Jan 03, 2022 21.12 22.28 20.96 21.16 50,568 -0.16(-0.75%)
Dec 31, 2021 20.96 21.96 20.44 21.32 95,183 +0.16(+0.76%)
Dec 30, 2021 22.12 22.12 21.00 21.16 55,149 -1.16(-5.20%)
Dec 29, 2021 22.36 22.56 21.20 22.32 50,814 +0.16(+0.72%)
Dec 28, 2021 21.24 22.32 20.88 22.16 66,214 +0.28(+1.28%)
Dec 27, 2021 22.44 22.48 20.64 21.88 85,503 -0.24(-1.08%)
Dec 23, 2021 21.68 22.20 21.20 22.12 77,264 -0.04(-0.18%)
Dec 22, 2021 23.52 23.67 21.36 22.16 113,067 -1.52(-6.42%)
Dec 21, 2021 24.36 24.52 22.32 23.68 198,130 -0.60(-2.47%)
Dec 20, 2021 24.04 24.48 23.40 24.28 163,381 -0.44(-1.78%)
Dec 17, 2021 24.32 25.08 24.00 24.72 232,323 -0.12(-0.48%)
Dec 16, 2021 25.08 25.48 23.80 24.84 168,473 -0.20(-0.80%)
Dec 15, 2021 23.12 25.04 22.04 25.04 240,350 +1.96(+8.49%)
Dec 14, 2021 25.00 25.35 22.64 23.08 132,538 -1.92(-7.68%)
Dec 13, 2021 24.84 27.08 24.04 25.00 421,161 +0.72(+2.97%)
Dec 10, 2021 24.00 25.33 22.24 24.28 303,903 +0.80(+3.41%)
Dec 09, 2021 30.60 31.32 23.08 23.48 387,172 -7.24(-23.57%)
Dec 08, 2021 32.00 32.28 30.28 30.72 114,650 -0.68(-2.17%)
Dec 07, 2021 34.80 36.20 30.24 31.40 347,931 -2.84(-8.29%)
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.