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

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

0.4181 +0.0234 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2022 5.300 5.300 5.150 5.260 72,453 +0.07(+1.35%)
Mar 30, 2022 4.980 5.355 4.980 5.190 113,055 +0.18(+3.59%)
Mar 29, 2022 4.950 5.110 4.910 5.010 143,066 +0.01(+0.20%)
Mar 28, 2022 4.890 5.050 4.886 5.000 121,542 +0.08(+1.63%)
Mar 25, 2022 5.180 5.180 4.841 4.920 71,883 -0.24(-4.65%)
Mar 24, 2022 4.910 5.240 4.840 5.160 181,154 +0.25(+5.09%)
Mar 23, 2022 5.250 5.350 4.828 4.910 207,737 -0.36(-6.83%)
Mar 22, 2022 5.240 5.390 4.750 5.270 757,876 +0.32(+6.46%)
Mar 21, 2022 4.740 5.190 4.700 4.950 330,935 +0.16(+3.34%)
Mar 18, 2022 4.710 5.080 4.700 4.790 1,235,194 +0.08(+1.70%)
Mar 17, 2022 4.610 4.840 4.590 4.710 144,857 +0.04(+0.86%)
Mar 16, 2022 4.710 4.890 4.560 4.670 129,584 +0.03(+0.65%)
Mar 15, 2022 4.360 4.700 4.360 4.640 80,215 +0.20(+4.50%)
Mar 14, 2022 4.420 4.790 4.330 4.440 80,789 -0.06(-1.33%)
Mar 11, 2022 4.390 4.800 4.390 4.500 161,226 +0.11(+2.51%)
Mar 10, 2022 4.260 4.700 4.150 4.390 108,563 +0.14(+3.29%)
Mar 09, 2022 4.340 4.685 4.150 4.250 112,051 +0.05(+1.19%)
Mar 08, 2022 4.070 4.620 4.030 4.200 147,198 +0.08(+1.94%)
Mar 07, 2022 4.430 4.610 4.040 4.120 236,048 -0.36(-8.04%)
Mar 04, 2022 4.430 4.520 4.320 4.480 69,486 -0.05(-1.10%)
Mar 03, 2022 4.400 4.620 4.362 4.530 53,745 +0.17(+3.90%)
Mar 02, 2022 4.400 4.580 4.305 4.360 78,251 -0.11(-2.46%)
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.