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

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.160 6.280 6.040 6.200 11,529 +0.04(+0.65%)
Aug 30, 2022 6.360 6.360 5.880 6.160 26,007 -0.04(-0.65%)
Aug 29, 2022 6.080 6.640 6.080 6.200 22,289 +0.04(+0.65%)
Aug 26, 2022 6.560 6.560 6.080 6.160 23,082 -0.36(-5.52%)
Aug 25, 2022 6.200 6.520 6.120 6.520 16,939 +0.28(+4.49%)
Aug 24, 2022 6.280 6.520 6.120 6.240 24,011 -0.16(-2.50%)
Aug 23, 2022 6.240 6.600 6.080 6.400 42,546 +0.12(+1.91%)
Aug 22, 2022 7.000 7.000 6.240 6.280 57,822 -0.92(-12.78%)
Aug 19, 2022 6.800 7.800 6.800 7.200 49,013 +0.20(+2.86%)
Aug 18, 2022 7.200 7.400 6.880 7.000 68,039 -0.24(-3.31%)
Aug 17, 2022 7.520 7.640 7.200 7.240 29,493 -0.48(-6.22%)
Aug 16, 2022 8.480 8.646 7.520 7.720 73,742 -0.96(-11.06%)
Aug 15, 2022 8.560 8.800 8.080 8.680 42,817 +0.08(+0.93%)
Aug 12, 2022 8.160 8.640 7.713 8.600 86,344 +0.48(+5.91%)
Aug 11, 2022 7.360 8.200 7.320 8.120 86,993 +0.52(+6.84%)
Aug 10, 2022 7.200 8.000 7.000 7.600 48,230 +0.08(+1.06%)
Aug 09, 2022 8.000 8.000 7.400 7.520 19,195 -0.48(-6.00%)
Aug 08, 2022 7.640 8.440 7.400 8.000 82,830 +0.48(+6.38%)
Aug 05, 2022 7.400 7.600 7.120 7.520 36,516 +0.04(+0.53%)
Aug 04, 2022 7.520 7.760 7.320 7.480 14,253 -0.08(-1.06%)
Aug 03, 2022 7.240 7.640 7.240 7.560 13,674 +0.20(+2.72%)
Aug 02, 2022 7.720 7.840 7.000 7.360 26,598 -0.24(-3.16%)
Aug 01, 2022 7.520 7.800 7.325 7.600 8,491 +0.08(+1.06%)
Jul 29, 2022 7.800 7.880 7.520 7.520 29,212 -0.24(-3.09%)
Jul 28, 2022 7.640 8.000 7.400 7.760 43,891 +0.24(+3.19%)
Jul 27, 2022 7.120 7.600 6.897 7.520 16,663 +0.56(+8.05%)
Jul 26, 2022 7.240 7.240 6.840 6.960 17,826 -0.20(-2.79%)
Jul 25, 2022 7.200 7.320 7.000 7.160 14,564 -0.12(-1.65%)
Jul 22, 2022 7.720 7.920 7.200 7.280 27,525 -0.44(-5.70%)
Jul 21, 2022 8.120 8.120 7.560 7.720 29,549 -0.28(-3.50%)
Jul 20, 2022 7.360 8.800 7.360 8.000 55,780 +0.64(+8.70%)
Jul 19, 2022 7.240 7.640 7.240 7.360 16,392 +0.12(+1.66%)
Jul 18, 2022 6.880 7.640 6.880 7.240 52,583 +0.36(+5.23%)
Jul 15, 2022 7.040 7.040 6.760 6.880 31,640 +0.12(+1.78%)
Jul 14, 2022 6.600 6.960 6.440 6.760 39,470 +0.00(+0.00%)
Jul 13, 2022 6.240 6.760 6.200 6.760 35,274 +0.32(+4.97%)
Jul 12, 2022 6.840 6.840 6.320 6.440 28,529 -0.36(-5.29%)
Jul 11, 2022 6.800 6.800 6.440 6.800 21,126 +0.04(+0.59%)
Jul 08, 2022 6.720 6.872 6.560 6.760 18,476 +0.04(+0.60%)
Jul 07, 2022 6.400 6.840 6.400 6.720 37,231 +0.28(+4.35%)
Jul 06, 2022 6.400 6.560 6.240 6.440 13,667 +0.08(+1.26%)
Jul 05, 2022 6.320 6.680 6.080 6.360 46,719 -0.12(-1.85%)
Jul 01, 2022 6.160 6.560 6.120 6.480 30,588 +0.32(+5.19%)
Jun 30, 2022 6.240 6.240 6.000 6.160 28,647 -0.24(-3.75%)
Jun 29, 2022 6.480 6.480 6.120 6.400 44,695 -0.12(-1.84%)
Jun 28, 2022 6.800 6.960 6.440 6.520 27,024 -0.20(-2.98%)
Jun 27, 2022 7.040 7.120 6.640 6.720 33,196 -0.32(-4.55%)
Jun 24, 2022 7.000 7.520 6.960 7.040 130,335 +0.04(+0.57%)
Jun 23, 2022 6.600 7.020 6.480 7.000 115,855 +0.44(+6.71%)
Jun 22, 2022 6.720 7.040 6.440 6.560 86,617 -0.40(-5.75%)
Jun 21, 2022 7.040 7.120 6.680 6.960 62,150 +0.20(+2.96%)
Jun 17, 2022 6.640 7.060 6.640 6.760 58,017 +0.12(+1.81%)
Jun 16, 2022 7.040 7.040 6.420 6.640 69,128 -0.52(-7.26%)
Jun 15, 2022 6.960 7.200 6.560 7.160 87,274 +0.20(+2.87%)
Jun 14, 2022 7.120 7.340 6.840 6.960 141,300 -0.16(-2.25%)
Jun 13, 2022 7.800 8.040 6.880 7.120 195,650 -1.12(-13.59%)
Jun 10, 2022 8.800 8.800 8.000 8.240 153,279 -0.56(-6.36%)
Jun 09, 2022 8.920 9.200 8.682 8.800 215,643 +0.16(+1.85%)
Jun 08, 2022 9.080 9.080 8.240 8.640 843,614 -0.52(-5.68%)
Jun 07, 2022 10.44 10.52 9.120 9.160 1,011,416 +0.24(+2.69%)
Jun 06, 2022 14.40 14.40 8.880 8.920 788,336 -6.12(-40.69%)
Jun 03, 2022 14.56 15.28 13.88 15.04 65,107 +0.88(+6.21%)
Jun 02, 2022 13.56 14.72 13.24 14.16 76,054 +0.60(+4.42%)
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.