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

2.150 +0.120 (+5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 2.040 2.160 1.928 2.150 345,379 +0.12(+5.91%)
Aug 11, 2022 1.840 2.050 1.830 2.030 347,975 +0.13(+6.84%)
Aug 10, 2022 1.800 2.000 1.750 1.900 192,922 +0.02(+1.06%)
Aug 09, 2022 2.000 2.000 1.850 1.880 76,780 -0.12(-6.00%)
Aug 08, 2022 1.910 2.110 1.850 2.000 331,320 +0.12(+6.38%)
Aug 05, 2022 1.850 1.900 1.780 1.880 146,066 +0.01(+0.53%)
Aug 04, 2022 1.880 1.940 1.830 1.870 57,014 -0.02(-1.06%)
Aug 03, 2022 1.810 1.910 1.810 1.890 54,697 +0.05(+2.72%)
Aug 02, 2022 1.930 1.960 1.750 1.840 106,395 -0.06(-3.16%)
Aug 01, 2022 1.880 1.950 1.831 1.900 33,967 +0.02(+1.06%)
Jul 29, 2022 1.950 1.970 1.880 1.880 116,851 -0.06(-3.09%)
Jul 28, 2022 1.910 2.000 1.850 1.940 175,565 +0.06(+3.19%)
Jul 27, 2022 1.780 1.900 1.724 1.880 66,654 +0.14(+8.05%)
Jul 26, 2022 1.810 1.810 1.710 1.740 71,307 -0.05(-2.79%)
Jul 25, 2022 1.800 1.830 1.750 1.790 58,258 -0.03(-1.65%)
Jul 22, 2022 1.930 1.980 1.800 1.820 110,103 -0.11(-5.70%)
Jul 21, 2022 2.030 2.030 1.890 1.930 118,199 -0.07(-3.50%)
Jul 20, 2022 1.840 2.200 1.840 2.000 223,123 +0.16(+8.70%)
Jul 19, 2022 1.810 1.910 1.810 1.840 65,568 +0.03(+1.66%)
Jul 18, 2022 1.720 1.910 1.720 1.810 210,332 +0.09(+5.23%)
Jul 15, 2022 1.760 1.760 1.690 1.720 126,561 +0.03(+1.78%)
Jul 14, 2022 1.650 1.740 1.610 1.690 157,880 +0.00(+0.00%)
Jul 13, 2022 1.560 1.690 1.550 1.690 141,098 +0.08(+4.97%)
Jul 12, 2022 1.710 1.710 1.580 1.610 114,116 -0.09(-5.29%)
Jul 11, 2022 1.700 1.700 1.610 1.700 84,507 +0.01(+0.59%)
Jul 08, 2022 1.680 1.718 1.640 1.690 73,905 +0.01(+0.60%)
Jul 07, 2022 1.600 1.710 1.600 1.680 148,924 +0.07(+4.35%)
Jul 06, 2022 1.600 1.640 1.560 1.610 54,670 +0.02(+1.26%)
Jul 05, 2022 1.580 1.670 1.520 1.590 186,876 -0.03(-1.85%)
Jul 01, 2022 1.540 1.640 1.530 1.620 122,353 +0.08(+5.19%)
Jun 30, 2022 1.560 1.560 1.500 1.540 114,591 -0.06(-3.75%)
Jun 29, 2022 1.620 1.620 1.530 1.600 178,781 -0.03(-1.84%)
Jun 28, 2022 1.700 1.740 1.610 1.630 108,099 -0.05(-2.98%)
Jun 27, 2022 1.760 1.780 1.660 1.680 132,787 -0.08(-4.55%)
Jun 24, 2022 1.750 1.880 1.740 1.760 521,342 +0.01(+0.57%)
Jun 23, 2022 1.650 1.755 1.620 1.750 463,421 +0.11(+6.71%)
Jun 22, 2022 1.680 1.760 1.610 1.640 346,468 -0.10(-5.75%)
Jun 21, 2022 1.760 1.780 1.670 1.740 248,601 +0.05(+2.96%)
Jun 17, 2022 1.660 1.765 1.660 1.690 232,070 +0.03(+1.81%)
Jun 16, 2022 1.760 1.760 1.605 1.660 276,514 -0.13(-7.26%)
Jun 15, 2022 1.740 1.800 1.640 1.790 349,097 +0.05(+2.87%)
Jun 14, 2022 1.780 1.835 1.710 1.740 565,201 -0.04(-2.25%)
Jun 13, 2022 1.950 2.010 1.720 1.780 782,602 -0.28(-13.59%)
Jun 10, 2022 2.200 2.200 2.000 2.060 613,117 -0.14(-6.36%)
Jun 09, 2022 2.230 2.300 2.171 2.200 862,575 +0.04(+1.85%)
Jun 08, 2022 2.270 2.270 2.060 2.160 3,373,758 -0.13(-5.68%)
Jun 07, 2022 2.610 2.630 2.280 2.290 4,045,666 +0.06(+2.69%)
Jun 06, 2022 3.600 3.600 2.220 2.230 3,153,505 -1.53(-40.69%)
Jun 03, 2022 3.640 3.820 3.470 3.760 260,428 +0.22(+6.21%)
Jun 02, 2022 3.390 3.680 3.310 3.540 304,216 +0.15(+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.