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

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

2.860 +0.110 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.