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

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

0.3851 -0.0148 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
Aug 01, 2022 1.880 1.950 1.831 1.900 33,967 +0.02(+1.06%)
Jul 29, 2022 1.950 1.970 1.880 1.880 116,851 -0.06(-3.09%)
Jul 28, 2022 1.910 2.000 1.850 1.940 175,565 +0.06(+3.19%)
Jul 27, 2022 1.780 1.900 1.724 1.880 66,654 +0.14(+8.05%)
Jul 26, 2022 1.810 1.810 1.710 1.740 71,307 -0.05(-2.79%)
Jul 25, 2022 1.800 1.830 1.750 1.790 58,258 -0.03(-1.65%)
Jul 22, 2022 1.930 1.980 1.800 1.820 110,103 -0.11(-5.70%)
Jul 21, 2022 2.030 2.030 1.890 1.930 118,199 -0.07(-3.50%)
Jul 20, 2022 1.840 2.200 1.840 2.000 223,123 +0.16(+8.70%)
Jul 19, 2022 1.810 1.910 1.810 1.840 65,568 +0.03(+1.66%)
Jul 18, 2022 1.720 1.910 1.720 1.810 210,332 +0.09(+5.23%)
Jul 15, 2022 1.760 1.760 1.690 1.720 126,561 +0.03(+1.78%)
Jul 14, 2022 1.650 1.740 1.610 1.690 157,880 +0.00(+0.00%)
Jul 13, 2022 1.560 1.690 1.550 1.690 141,098 +0.08(+4.97%)
Jul 12, 2022 1.710 1.710 1.580 1.610 114,116 -0.09(-5.29%)
Jul 11, 2022 1.700 1.700 1.610 1.700 84,507 +0.01(+0.59%)
Jul 08, 2022 1.680 1.718 1.640 1.690 73,905 +0.01(+0.60%)
Jul 07, 2022 1.600 1.710 1.600 1.680 148,924 +0.07(+4.35%)
Jul 06, 2022 1.600 1.640 1.560 1.610 54,670 +0.02(+1.26%)
Jul 05, 2022 1.580 1.670 1.520 1.590 186,876 -0.03(-1.85%)
Jul 01, 2022 1.540 1.640 1.530 1.620 122,353 +0.08(+5.19%)
Jun 30, 2022 1.560 1.560 1.500 1.540 114,591 -0.06(-3.75%)
Jun 29, 2022 1.620 1.620 1.530 1.600 178,781 -0.03(-1.84%)
Jun 28, 2022 1.700 1.740 1.610 1.630 108,099 -0.05(-2.98%)
Jun 27, 2022 1.760 1.780 1.660 1.680 132,787 -0.08(-4.55%)
Jun 24, 2022 1.750 1.880 1.740 1.760 521,342 +0.01(+0.57%)
Jun 23, 2022 1.650 1.755 1.620 1.750 463,421 +0.11(+6.71%)
Jun 22, 2022 1.680 1.760 1.610 1.640 346,468 -0.10(-5.75%)
Jun 21, 2022 1.760 1.780 1.670 1.740 248,601 +0.05(+2.96%)
Jun 17, 2022 1.660 1.765 1.660 1.690 232,070 +0.03(+1.81%)
Jun 16, 2022 1.760 1.760 1.605 1.660 276,514 -0.13(-7.26%)
Jun 15, 2022 1.740 1.800 1.640 1.790 349,097 +0.05(+2.87%)
Jun 14, 2022 1.780 1.835 1.710 1.740 565,201 -0.04(-2.25%)
Jun 13, 2022 1.950 2.010 1.720 1.780 782,602 -0.28(-13.59%)
Jun 10, 2022 2.200 2.200 2.000 2.060 613,117 -0.14(-6.36%)
Jun 09, 2022 2.230 2.300 2.171 2.200 862,575 +0.04(+1.85%)
Jun 08, 2022 2.270 2.270 2.060 2.160 3,374,458 -0.13(-5.68%)
Jun 07, 2022 2.610 2.630 2.280 2.290 4,045,666 +0.06(+2.69%)
Jun 06, 2022 3.600 3.600 2.220 2.230 3,153,346 -1.53(-40.69%)
Jun 03, 2022 3.640 3.820 3.470 3.760 260,428 +0.22(+6.21%)
Jun 02, 2022 3.390 3.680 3.310 3.540 304,216 +0.15(+4.42%)
Jun 01, 2022 3.560 3.700 3.310 3.390 304,459 -0.21(-5.70%)
May 31, 2022 4.000 4.180 3.590 3.595 356,405 -0.60(-14.40%)
May 27, 2022 4.210 4.330 4.170 4.200 105,663 -0.02(-0.47%)
May 26, 2022 4.070 4.360 4.050 4.220 156,465 +0.09(+2.18%)
May 25, 2022 4.150 4.340 4.005 4.130 77,100 -0.01(-0.24%)
May 24, 2022 4.150 4.540 3.980 4.140 170,100 +0.00(+0.00%)
May 23, 2022 4.390 4.580 4.100 4.140 126,304 -0.23(-5.26%)
May 20, 2022 4.000 4.490 3.936 4.370 135,273 +0.35(+8.71%)
May 19, 2022 3.840 4.120 3.728 4.020 136,215 +0.21(+5.51%)
May 18, 2022 3.250 3.860 3.210 3.810 225,231 +0.45(+13.39%)
May 17, 2022 3.550 3.550 3.184 3.360 285,657 -0.33(-8.94%)
May 16, 2022 3.760 3.870 3.610 3.690 132,037 -0.07(-1.86%)
May 13, 2022 3.990 4.090 3.670 3.760 207,977 -0.14(-3.59%)
May 12, 2022 4.140 4.280 3.790 3.900 224,011 -0.31(-7.36%)
May 11, 2022 4.010 4.280 4.000 4.210 148,258 +0.13(+3.19%)
May 10, 2022 4.740 4.820 4.030 4.080 176,096 -0.64(-13.56%)
May 09, 2022 4.990 4.990 4.670 4.720 132,288 -0.49(-9.40%)
May 06, 2022 5.300 5.500 5.040 5.210 113,211 -0.06(-1.14%)
May 05, 2022 5.310 5.620 5.160 5.270 145,425 -0.13(-2.41%)
May 04, 2022 4.960 5.530 4.871 5.400 169,715 +0.45(+9.09%)
May 03, 2022 4.730 5.020 4.690 4.950 91,085 +0.11(+2.27%)
May 02, 2022 5.030 5.050 4.830 4.840 127,642 -0.15(-3.01%)
Apr 29, 2022 5.000 5.050 4.930 4.990 74,048 -0.01(-0.20%)
Apr 28, 2022 4.930 5.050 4.850 5.000 121,548 +0.15(+3.09%)
Apr 27, 2022 4.830 5.000 4.820 4.850 41,761 -0.03(-0.61%)
Apr 26, 2022 5.000 5.050 4.880 4.880 161,336 -0.08(-1.61%)
Apr 25, 2022 4.810 5.050 4.810 4.960 75,197 +0.00(+0.00%)
Apr 22, 2022 5.040 5.050 4.850 4.960 74,390 -0.06(-1.20%)
Apr 21, 2022 4.990 5.350 4.870 5.020 105,866 +0.10(+2.03%)
Apr 20, 2022 4.650 5.000 4.530 4.920 132,424 +0.33(+7.19%)
Apr 19, 2022 4.670 5.000 4.510 4.590 158,103 -0.08(-1.71%)
Apr 18, 2022 4.790 4.840 4.630 4.670 29,181 -0.21(-4.30%)
Apr 14, 2022 4.920 5.080 4.880 4.880 35,876 -0.10(-2.01%)
Apr 13, 2022 5.020 5.130 4.890 4.980 68,717 -0.04(-0.80%)
Apr 12, 2022 4.840 5.100 4.840 5.020 80,892 +0.21(+4.37%)
Apr 11, 2022 5.050 5.050 4.800 4.810 61,630 -0.19(-3.80%)
Apr 08, 2022 5.150 5.190 5.000 5.000 31,381 -0.15(-2.91%)
Apr 07, 2022 5.300 5.420 5.125 5.150 48,914 -0.15(-2.83%)
Apr 06, 2022 5.320 5.420 5.070 5.300 53,151 -0.03(-0.56%)
Apr 05, 2022 5.520 5.550 5.270 5.330 74,824 -0.13(-2.38%)
Apr 04, 2022 5.480 5.710 5.440 5.460 149,456 -0.05(-0.91%)
Apr 01, 2022 5.290 5.550 5.290 5.510 170,595 +0.25(+4.75%)
Mar 31, 2022 5.300 5.300 5.150 5.260 72,453 +0.07(+1.35%)
Mar 30, 2022 4.980 5.355 4.980 5.190 113,055 +0.18(+3.59%)
Mar 29, 2022 4.950 5.110 4.910 5.010 143,066 +0.01(+0.20%)
Mar 28, 2022 4.890 5.050 4.886 5.000 121,542 +0.08(+1.63%)
Mar 25, 2022 5.180 5.180 4.841 4.920 71,883 -0.24(-4.65%)
Mar 24, 2022 4.910 5.240 4.840 5.160 181,154 +0.25(+5.09%)
Mar 23, 2022 5.250 5.350 4.828 4.910 207,737 -0.36(-6.83%)
Mar 22, 2022 5.240 5.390 4.750 5.270 757,876 +0.32(+6.46%)
Mar 21, 2022 4.740 5.190 4.700 4.950 330,935 +0.16(+3.34%)
Mar 18, 2022 4.710 5.080 4.700 4.790 1,235,194 +0.08(+1.70%)
Mar 17, 2022 4.610 4.840 4.590 4.710 144,857 +0.04(+0.86%)
Mar 16, 2022 4.710 4.890 4.560 4.670 129,584 +0.03(+0.65%)
Mar 15, 2022 4.360 4.700 4.360 4.640 80,215 +0.20(+4.50%)
Mar 14, 2022 4.420 4.790 4.330 4.440 80,789 -0.06(-1.33%)
Mar 11, 2022 4.390 4.800 4.390 4.500 161,226 +0.11(+2.51%)
Mar 10, 2022 4.260 4.700 4.150 4.390 108,563 +0.14(+3.29%)
Mar 09, 2022 4.340 4.685 4.150 4.250 112,051 +0.05(+1.19%)
Mar 08, 2022 4.070 4.620 4.030 4.200 147,198 +0.08(+1.94%)
Mar 07, 2022 4.430 4.610 4.040 4.120 236,048 -0.36(-8.04%)
Mar 04, 2022 4.430 4.520 4.320 4.480 69,486 -0.05(-1.10%)
Mar 03, 2022 4.400 4.620 4.362 4.530 53,745 +0.17(+3.90%)
Mar 02, 2022 4.400 4.580 4.305 4.360 78,251 -0.11(-2.46%)
Mar 01, 2022 4.550 4.580 4.350 4.470 36,813 -0.01(-0.22%)
Feb 28, 2022 4.420 4.650 4.363 4.480 143,632 -0.02(-0.44%)
Feb 25, 2022 4.060 4.520 4.010 4.500 146,816 +0.44(+10.84%)
Feb 24, 2022 4.050 4.510 3.910 4.060 244,202 -0.29(-6.67%)
Feb 23, 2022 4.360 4.550 4.170 4.350 58,231 +0.02(+0.46%)
Feb 22, 2022 4.140 4.520 4.140 4.330 80,648 +0.10(+2.36%)
Feb 18, 2022 4.230 0 +0.15(+3.68%)
Feb 17, 2022 4.330 4.593 3.990 4.080 96,045 -0.16(-3.77%)
Feb 16, 2022 4.340 4.488 4.190 4.240 33,865 -0.16(-3.64%)
Feb 15, 2022 3.940 4.540 3.940 4.400 153,072 +0.53(+13.70%)
Feb 14, 2022 4.140 4.450 3.830 3.870 156,360 -0.28(-6.75%)
Feb 11, 2022 4.360 4.620 4.100 4.150 81,760 -0.28(-6.32%)
Feb 10, 2022 4.150 4.670 4.150 4.430 129,248 +0.28(+6.75%)
Feb 09, 2022 4.540 4.660 4.140 4.150 179,667 -0.43(-9.39%)
Feb 08, 2022 4.390 4.630 4.365 4.580 77,893 +0.12(+2.69%)
Feb 07, 2022 4.430 4.670 4.420 4.460 80,957 -0.01(-0.22%)
Feb 04, 2022 4.180 4.650 4.180 4.470 114,414 +0.23(+5.42%)
Feb 03, 2022 4.140 4.490 4.240 117,234 +0.06(+1.44%)
Feb 02, 2022 4.490 4.500 4.180 4.180 75,532 -0.24(-5.43%)
Feb 01, 2022 3.950 4.490 3.900 4.420 170,190 +0.43(+10.78%)
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%)
Jan 03, 2022 5.280 5.570 5.240 5.290 202,272 -0.04(-0.75%)
Dec 31, 2021 5.240 5.490 5.110 5.330 380,733 +0.04(+0.76%)
Dec 30, 2021 5.530 5.530 5.250 5.290 220,598 -0.29(-5.20%)
Dec 29, 2021 5.590 5.640 5.300 5.580 203,257 +0.04(+0.72%)
Dec 28, 2021 5.310 5.580 5.220 5.540 264,856 +0.07(+1.28%)
Dec 27, 2021 5.610 5.620 5.160 5.470 342,015 -0.06(-1.08%)
Dec 23, 2021 5.420 5.550 5.300 5.530 309,058 -0.01(-0.18%)
Dec 22, 2021 5.880 5.918 5.340 5.540 452,270 -0.38(-6.42%)
Dec 21, 2021 6.090 6.130 5.580 5.920 792,521 -0.15(-2.47%)
Dec 20, 2021 6.010 6.120 5.851 6.070 653,527 -0.11(-1.78%)
Dec 17, 2021 6.080 6.270 6.000 6.180 929,295 -0.03(-0.48%)
Dec 16, 2021 6.270 6.370 5.950 6.210 673,895 -0.05(-0.80%)
Dec 15, 2021 5.780 6.260 5.510 6.260 961,400 +0.49(+8.49%)
Dec 14, 2021 6.250 6.337 5.660 5.770 530,152 -0.48(-7.68%)
Dec 13, 2021 6.210 6.770 6.010 6.250 1,684,646 +0.18(+2.97%)
Dec 10, 2021 6.000 6.332 5.560 6.070 1,215,614 +0.20(+3.41%)
Dec 09, 2021 7.650 7.830 5.770 5.870 1,548,688 -1.81(-23.57%)
Dec 08, 2021 8.000 8.070 7.570 7.680 458,600 -0.17(-2.17%)
Dec 07, 2021 8.700 9.050 7.560 7.850 1,391,725 -0.71(-8.29%)
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.