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

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

1.840 +0.150 (+8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 1.510 1.590 1.490 1.560 49,728 +0.01(+0.65%)
Sep 29, 2022 1.610 1.610 1.530 1.550 71,268 -0.06(-3.73%)
Sep 28, 2022 1.540 1.630 1.515 1.610 61,770 +0.07(+4.55%)
Sep 27, 2022 1.530 1.540 1.495 1.540 32,631 +0.05(+3.36%)
Sep 26, 2022 1.470 1.530 1.440 1.490 55,581 -0.03(-1.97%)
Sep 23, 2022 1.580 1.580 1.490 1.520 159,011 -0.07(-4.40%)
Sep 22, 2022 1.600 1.600 1.480 1.590 62,536 -0.04(-2.45%)
Sep 21, 2022 1.640 1.670 1.585 1.630 84,163 +0.00(+0.00%)
Sep 20, 2022 1.620 1.670 1.550 1.630 435,189 +0.02(+1.24%)
Sep 19, 2022 1.570 1.630 1.530 1.610 376,221 +0.04(+2.55%)
Sep 16, 2022 1.540 1.600 1.500 1.570 592,771 -0.02(-1.26%)
Sep 15, 2022 1.610 1.630 1.520 1.590 352,690 -0.03(-1.85%)
Sep 14, 2022 1.530 1.680 1.502 1.620 459,311 +0.04(+2.53%)
Sep 13, 2022 1.610 1.630 1.520 1.580 154,367 -0.02(-1.56%)
Sep 12, 2022 1.680 1.690 1.580 1.605 125,627 -0.01(-0.31%)
Sep 09, 2022 1.630 1.650 1.580 1.610 221,219 -0.01(-0.62%)
Sep 08, 2022 1.630 1.660 1.570 1.620 129,075 -0.02(-1.22%)
Sep 07, 2022 1.750 1.750 1.550 1.640 202,873 -0.02(-1.20%)
Sep 06, 2022 1.600 1.770 1.600 1.660 188,464 +0.03(+1.84%)
Sep 02, 2022 1.720 1.720 1.600 1.630 80,429 -0.07(-4.12%)
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.