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

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.