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 (%)
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%)
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.