Indicators

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

1.690 +0.090 (+5.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.980			3.990	98,665	+0.11(+2.84%)
Jan 28, 2022	3.860	3.980	3.700	3.880	105,785	+0.04(+1.04%)
Jan 27, 2022	3.720	4.010	3.622	3.840	89,363	+0.11(+2.95%)
Jan 26, 2022	3.940	3.990	3.690	3.730	85,142	-0.13(-3.37%)
Jan 25, 2022	4.070	4.210	3.800	3.860	303,922	-0.29(-6.99%)
Jan 24, 2022	4.350	4.363	4.040	4.150	206,836	-0.29(-6.53%)
Jan 21, 2022	4.080	4.800	4.010	4.440	369,170	+0.40(+9.90%)
Jan 20, 2022	4.140	4.339	4.010	4.040	153,119	-0.10(-2.42%)
Jan 19, 2022	4.320	4.490	4.060	4.140	211,490	-0.17(-3.94%)
Jan 18, 2022	4.450	4.480	4.310	4.310	99,992	-0.17(-3.79%)
Jan 14, 2022				4.480	0	+0.09(+2.05%)
Jan 13, 2022	4.520	4.620	4.270	4.390	132,420	-0.17(-3.73%)
Jan 12, 2022	4.620	4.940	4.500	4.560	183,609	-0.06(-1.30%)
Jan 11, 2022	4.410	4.700	4.270	4.620	333,116	+0.23(+5.24%)
Jan 10, 2022	4.920	4.950	4.370	4.390	386,473	-0.59(-11.85%)
Jan 07, 2022	5.050	5.170	4.880	4.980	105,984	-0.13(-2.54%)
Jan 06, 2022	5.150	5.240	5.000	5.110	79,310	-0.10(-1.92%)
Jan 05, 2022	5.240	5.420	5.161	5.210	135,700	-0.07(-1.33%)
Jan 04, 2022	5.250	5.470	5.130	5.280	212,002	-0.01(-0.19%)

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.