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

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

0.3867 +0.0016 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 0.6800 0.7020 0.6600 0.6896 132,229 -0.02(-3.28%)
Dec 29, 2022 0.6700 0.7341 0.6372 0.7130 362,865 +0.05(+8.00%)
Dec 28, 2022 0.6823 0.7292 0.6502 0.6602 233,775 -0.04(-6.22%)
Dec 27, 2022 0.7300 0.7597 0.6800 0.7040 113,886 -0.04(-4.76%)
Dec 23, 2022 0.7800 0.7884 0.6834 0.7392 313,406 -0.02(-2.86%)
Dec 22, 2022 0.8700 0.8700 0.7320 0.7610 151,191 -0.09(-10.40%)
Dec 21, 2022 0.8220 0.8985 0.8023 0.8493 68,637 +0.04(+4.85%)
Dec 20, 2022 0.8100 0.9504 0.8100 0.8100 393,691 -0.01(-0.80%)
Dec 19, 2022 0.9228 0.9500 0.8165 0.8165 393,905 -0.07(-8.26%)
Dec 16, 2022 0.9400 1.000 0.8900 0.8900 330,812 -0.08(-8.25%)
Dec 15, 2022 1.010 1.069 0.9195 0.9700 342,046 -0.03(-2.53%)
Dec 14, 2022 0.9617 1.070 0.9617 0.9952 380,567 -0.02(-2.43%)
Dec 13, 2022 1.030 1.060 0.9900 1.020 47,549 +0.02(+2.00%)
Dec 12, 2022 0.9900 1.029 0.9540 1.000 169,280 -0.03(-2.91%)
Dec 09, 2022 1.020 1.050 1.000 1.030 88,151 +0.01(+0.98%)
Dec 08, 2022 1.070 1.070 1.000 1.020 476,896 -0.02(-1.92%)
Dec 07, 2022 1.090 1.090 1.020 1.040 162,019 -0.03(-2.80%)
Dec 06, 2022 1.170 1.190 1.060 1.070 241,432 -0.07(-6.14%)
Dec 05, 2022 1.170 1.190 1.120 1.140 65,260 -0.02(-1.72%)
Dec 02, 2022 1.160 1.190 1.120 1.160 191,765 -0.01(-0.85%)
Dec 01, 2022 1.170 1.370 1.140 1.170 197,126 +0.02(+1.74%)
Nov 30, 2022 1.140 1.200 1.060 1.150 217,787 -0.04(-3.36%)
Nov 29, 2022 1.170 1.210 1.170 1.190 23,259 +0.00(+0.00%)
Nov 28, 2022 1.160 1.247 1.160 1.190 53,907 -0.01(-0.83%)
Nov 25, 2022 1.220 1.290 1.170 1.200 212,870 -0.11(-8.40%)
Nov 23, 2022 1.200 1.500 1.161 1.310 253,832 +0.13(+11.02%)
Nov 22, 2022 1.360 1.360 1.120 1.180 421,795 -0.22(-15.71%)
Nov 21, 2022 1.420 1.499 1.380 1.400 36,485 -0.06(-4.11%)
Nov 18, 2022 1.520 1.600 1.430 1.460 34,261 -0.08(-5.19%)
Nov 17, 2022 1.480 1.640 1.480 1.540 103,269 -0.09(-5.52%)
Nov 16, 2022 1.700 1.730 1.610 1.630 39,536 -0.08(-4.40%)
Nov 15, 2022 1.650 1.780 1.630 1.705 64,972 +0.09(+5.90%)
Nov 14, 2022 1.670 1.680 1.510 1.610 120,452 -0.07(-4.17%)
Nov 11, 2022 1.740 1.820 1.650 1.680 32,495 -0.09(-5.08%)
Nov 10, 2022 1.670 1.840 1.670 1.770 22,109 +0.06(+3.51%)
Nov 09, 2022 1.830 1.835 1.680 1.710 15,642 -0.09(-5.26%)
Nov 08, 2022 1.900 1.925 1.760 1.805 16,127 -0.07(-3.48%)
Nov 07, 2022 1.810 1.898 1.810 1.870 13,740 +0.03(+1.63%)
Nov 04, 2022 1.800 1.880 1.760 1.840 21,381 +0.00(+0.00%)
Nov 03, 2022 1.885 1.900 1.778 1.840 19,623 -0.04(-2.13%)
Nov 02, 2022 1.870 1.910 1.850 1.880 12,670 -0.01(-0.53%)
Nov 01, 2022 1.850 1.890 1.830 1.890 9,028 +0.06(+3.28%)
Oct 31, 2022 1.860 1.900 1.811 1.830 32,478 -0.01(-0.54%)
Oct 28, 2022 1.770 1.980 1.770 1.840 23,590 +0.02(+1.10%)
Oct 27, 2022 1.830 1.910 1.790 1.820 35,173 -0.02(-1.09%)
Oct 26, 2022 1.980 1.984 1.840 1.840 27,228 -0.12(-6.12%)
Oct 25, 2022 2.001 2.093 1.940 1.960 48,068 -0.07(-3.45%)
Oct 24, 2022 2.020 2.120 1.952 2.030 78,009 -0.04(-1.93%)
Oct 21, 2022 2.030 2.090 1.880 2.070 127,556 -0.02(-0.96%)
Oct 20, 2022 2.020 2.090 1.980 2.090 73,348 +0.06(+2.96%)
Oct 19, 2022 2.000 2.040 1.961 2.030 55,807 -0.02(-0.98%)
Oct 18, 2022 1.890 2.090 1.840 2.050 159,327 +0.10(+5.13%)
Oct 17, 2022 1.740 1.950 1.740 1.950 101,690 +0.17(+9.55%)
Oct 14, 2022 1.720 1.780 1.700 1.780 51,711 +0.04(+2.30%)
Oct 13, 2022 1.670 1.740 1.646 1.740 38,627 -0.01(-0.57%)
Oct 12, 2022 1.730 1.750 1.630 1.750 28,773 +0.02(+1.16%)
Oct 11, 2022 1.770 1.770 1.660 1.730 28,298 +0.00(+0.00%)
Oct 10, 2022 1.720 1.740 1.650 1.730 26,809 +0.03(+1.76%)
Oct 07, 2022 1.730 1.730 1.690 1.700 13,623 -0.02(-1.16%)
Oct 06, 2022 1.750 1.750 1.680 1.720 51,561 -0.02(-1.15%)
Oct 05, 2022 1.610 1.750 1.610 1.740 60,240 +0.05(+2.96%)
Oct 04, 2022 1.600 1.700 1.567 1.690 321,226 +0.12(+7.64%)
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.