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

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

1.870 +0.030 (+1.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 9, 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 (%)
May 31, 2022 4.000 4.180 3.590 3.595 356,405 -0.60(-14.40%)
May 27, 2022 4.210 4.330 4.170 4.200 105,663 -0.02(-0.47%)
May 26, 2022 4.070 4.360 4.050 4.220 156,465 +0.09(+2.18%)
May 25, 2022 4.150 4.340 4.005 4.130 77,100 -0.01(-0.24%)
May 24, 2022 4.150 4.540 3.980 4.140 170,100 +0.00(+0.00%)
May 23, 2022 4.390 4.580 4.100 4.140 126,304 -0.23(-5.26%)
May 20, 2022 4.000 4.490 3.936 4.370 135,273 +0.35(+8.71%)
May 19, 2022 3.840 4.120 3.728 4.020 136,215 +0.21(+5.51%)
May 18, 2022 3.250 3.860 3.210 3.810 225,231 +0.45(+13.39%)
May 17, 2022 3.550 3.550 3.184 3.360 285,657 -0.33(-8.94%)
May 16, 2022 3.760 3.870 3.610 3.690 132,037 -0.07(-1.86%)
May 13, 2022 3.990 4.090 3.670 3.760 207,977 -0.14(-3.59%)
May 12, 2022 4.140 4.280 3.790 3.900 224,011 -0.31(-7.36%)
May 11, 2022 4.010 4.280 4.000 4.210 148,258 +0.13(+3.19%)
May 10, 2022 4.740 4.820 4.030 4.080 176,096 -0.64(-13.56%)
May 09, 2022 4.990 4.990 4.670 4.720 132,288 -0.49(-9.40%)
May 06, 2022 5.300 5.500 5.040 5.210 113,211 -0.06(-1.14%)
May 05, 2022 5.310 5.620 5.160 5.270 145,425 -0.13(-2.41%)
May 04, 2022 4.960 5.530 4.871 5.400 169,715 +0.45(+9.09%)
May 03, 2022 4.730 5.020 4.690 4.950 91,085 +0.11(+2.27%)
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.