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

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

2.860 UNCHANGED
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 (%)
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%)
Jun 01, 2022 14.24 14.80 13.24 13.56 76,114 -0.82(-5.70%)
May 31, 2022 16.00 16.72 14.36 14.38 89,101 -2.42(-14.40%)
May 27, 2022 16.84 17.32 16.68 16.80 26,415 -0.08(-0.47%)
May 26, 2022 16.28 17.44 16.20 16.88 39,116 +0.36(+2.18%)
May 25, 2022 16.60 17.36 16.02 16.52 19,275 -0.04(-0.24%)
May 24, 2022 16.60 18.16 15.92 16.56 42,525 +0.00(+0.00%)
May 23, 2022 17.56 18.32 16.40 16.56 31,576 -0.92(-5.26%)
May 20, 2022 16.00 17.96 15.74 17.48 33,818 +1.40(+8.71%)
May 19, 2022 15.36 16.48 14.91 16.08 34,053 +0.84(+5.51%)
May 18, 2022 13.00 15.44 12.84 15.24 56,307 +1.80(+13.39%)
May 17, 2022 14.20 14.20 12.74 13.44 71,414 -1.32(-8.94%)
May 16, 2022 15.04 15.48 14.44 14.76 33,009 -0.28(-1.86%)
May 13, 2022 15.96 16.36 14.68 15.04 51,994 -0.56(-3.59%)
May 12, 2022 16.56 17.12 15.16 15.60 56,002 -1.24(-7.36%)
May 11, 2022 16.04 17.12 16.00 16.84 37,064 +0.52(+3.19%)
May 10, 2022 18.96 19.28 16.12 16.32 44,024 -2.56(-13.56%)
May 09, 2022 19.96 19.96 18.68 18.88 33,072 -1.96(-9.40%)
May 06, 2022 21.20 22.00 20.16 20.84 28,302 -0.24(-1.14%)
May 05, 2022 21.24 22.48 20.64 21.08 36,356 -0.52(-2.41%)
May 04, 2022 19.84 22.12 19.48 21.60 42,428 +1.80(+9.09%)
May 03, 2022 18.92 20.08 18.76 19.80 22,771 +0.44(+2.27%)
May 02, 2022 20.12 20.20 19.32 19.36 31,910 -0.60(-3.01%)
Apr 29, 2022 20.00 20.20 19.72 19.96 18,512 -0.04(-0.20%)
Apr 28, 2022 19.72 20.20 19.40 20.00 30,387 +0.60(+3.09%)
Apr 27, 2022 19.32 20.00 19.28 19.40 10,440 -0.12(-0.61%)
Apr 26, 2022 20.00 20.20 19.52 19.52 40,334 -0.32(-1.61%)
Apr 25, 2022 19.24 20.20 19.24 19.84 18,799 +0.00(+0.00%)
Apr 22, 2022 20.16 20.20 19.40 19.84 18,597 -0.24(-1.20%)
Apr 21, 2022 19.96 21.40 19.48 20.08 26,466 +0.40(+2.03%)
Apr 20, 2022 18.60 20.00 18.12 19.68 33,106 +1.32(+7.19%)
Apr 19, 2022 18.68 20.00 18.04 18.36 39,525 -0.32(-1.71%)
Apr 18, 2022 19.16 19.36 18.52 18.68 7,295 -0.84(-4.30%)
Apr 14, 2022 19.68 20.32 19.52 19.52 8,969 -0.40(-2.01%)
Apr 13, 2022 20.08 20.52 19.56 19.92 17,179 -0.16(-0.80%)
Apr 12, 2022 19.36 20.40 19.36 20.08 20,223 +0.84(+4.37%)
Apr 11, 2022 20.20 20.20 19.20 19.24 15,407 -0.76(-3.80%)
Apr 08, 2022 20.60 20.76 20.00 20.00 7,845 -0.60(-2.91%)
Apr 07, 2022 21.20 21.68 20.50 20.60 12,228 -0.60(-2.83%)
Apr 06, 2022 21.28 21.68 20.28 21.20 13,287 -0.12(-0.56%)
Apr 05, 2022 22.08 22.20 21.08 21.32 18,706 -0.52(-2.38%)
Apr 04, 2022 21.92 22.84 21.76 21.84 37,364 -0.20(-0.91%)
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.