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

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

2.860 +0.110 (+4.00%)
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 (%)
Sep 30, 2022 6.040 6.360 5.960 6.240 12,432 +0.04(+0.65%)
Sep 29, 2022 6.440 6.440 6.120 6.200 17,817 -0.24(-3.73%)
Sep 28, 2022 6.160 6.520 6.060 6.440 15,442 +0.28(+4.55%)
Sep 27, 2022 6.120 6.160 5.980 6.160 8,157 +0.20(+3.36%)
Sep 26, 2022 5.880 6.120 5.760 5.960 13,895 -0.12(-1.97%)
Sep 23, 2022 6.320 6.320 5.960 6.080 39,752 -0.28(-4.40%)
Sep 22, 2022 6.400 6.400 5.920 6.360 15,634 -0.16(-2.45%)
Sep 21, 2022 6.560 6.680 6.340 6.520 21,040 +0.00(+0.00%)
Sep 20, 2022 6.480 6.680 6.200 6.520 108,797 +0.08(+1.24%)
Sep 19, 2022 6.280 6.520 6.120 6.440 94,055 +0.16(+2.55%)
Sep 16, 2022 6.160 6.400 6.000 6.280 148,192 -0.08(-1.26%)
Sep 15, 2022 6.440 6.520 6.080 6.360 88,172 -0.12(-1.85%)
Sep 14, 2022 6.120 6.720 6.009 6.480 114,827 +0.16(+2.53%)
Sep 13, 2022 6.440 6.520 6.082 6.320 38,591 -0.10(-1.56%)
Sep 12, 2022 6.720 6.760 6.320 6.420 31,406 -0.02(-0.31%)
Sep 09, 2022 6.520 6.600 6.320 6.440 55,304 -0.04(-0.62%)
Sep 08, 2022 6.520 6.640 6.280 6.480 32,268 -0.08(-1.22%)
Sep 07, 2022 7.000 7.000 6.200 6.560 50,718 -0.08(-1.20%)
Sep 06, 2022 6.400 7.080 6.400 6.640 47,116 +0.12(+1.84%)
Sep 02, 2022 6.880 6.880 6.400 6.520 20,107 -0.28(-4.12%)
Sep 01, 2022 6.040 7.040 5.900 6.800 77,169 +0.60(+9.68%)
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%)
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.