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

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

0.4001 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2022 1.540 1.570 1.510 1.550 46,119 +0.01(+0.65%)
Aug 30, 2022 1.590 1.590 1.470 1.540 104,029 -0.01(-0.65%)
Aug 29, 2022 1.520 1.660 1.520 1.550 89,158 +0.01(+0.65%)
Aug 26, 2022 1.640 1.640 1.520 1.540 92,328 -0.09(-5.52%)
Aug 25, 2022 1.550 1.630 1.530 1.630 67,757 +0.07(+4.49%)
Aug 24, 2022 1.570 1.630 1.530 1.560 96,047 -0.04(-2.50%)
Aug 23, 2022 1.560 1.650 1.520 1.600 170,185 +0.03(+1.91%)
Aug 22, 2022 1.750 1.750 1.560 1.570 231,290 -0.23(-12.78%)
Aug 19, 2022 1.700 1.950 1.700 1.800 196,055 +0.05(+2.86%)
Aug 18, 2022 1.800 1.850 1.720 1.750 272,157 -0.06(-3.31%)
Aug 17, 2022 1.880 1.910 1.800 1.810 117,975 -0.12(-6.22%)
Aug 16, 2022 2.120 2.162 1.880 1.930 294,969 -0.24(-11.06%)
Aug 15, 2022 2.140 2.200 2.020 2.170 171,268 +0.02(+0.93%)
Aug 12, 2022 2.040 2.160 1.928 2.150 345,379 +0.12(+5.91%)
Aug 11, 2022 1.840 2.050 1.830 2.030 347,975 +0.13(+6.84%)
Aug 10, 2022 1.800 2.000 1.750 1.900 192,922 +0.02(+1.06%)
Aug 09, 2022 2.000 2.000 1.850 1.880 76,780 -0.12(-6.00%)
Aug 08, 2022 1.910 2.110 1.850 2.000 331,320 +0.12(+6.38%)
Aug 05, 2022 1.850 1.900 1.780 1.880 146,066 +0.01(+0.53%)
Aug 04, 2022 1.880 1.940 1.830 1.870 57,014 -0.02(-1.06%)
Aug 03, 2022 1.810 1.910 1.810 1.890 54,697 +0.05(+2.72%)
Aug 02, 2022 1.930 1.960 1.750 1.840 106,395 -0.06(-3.16%)
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.