Indicators

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

0.3867 +0.0016 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.900	2.930	2.230	2.300	31,591,060	-0.44(-16.06%)
Jan 30, 2023	3.700	3.700	2.670	2.740	46,692,148	-1.13(-29.20%)
Jan 27, 2023	2.640	4.250	2.420	3.870	233,518,800	+1.78(+85.17%)
Jan 26, 2023	1.290	2.880	1.210	2.090	202,324,160	+1.14(+119.88%)
Jan 25, 2023	0.8900	0.9890	0.8900	0.9505	49,978	+0.05(+5.60%)
Jan 24, 2023	0.9400	0.9486	0.9001	0.9001	19,925	-0.04(-4.24%)
Jan 23, 2023	0.9100	0.9697	0.9100	0.9400	103,981	-0.00(-0.48%)
Jan 20, 2023	0.9781	0.9781	0.9101	0.9445	23,496	+0.02(+2.66%)
Jan 19, 2023	0.9500	0.9898	0.9189	0.9200	65,213	-0.06(-5.80%)
Jan 18, 2023	1.060	1.110	0.9700	0.9766	102,284	-0.09(-8.73%)
Jan 17, 2023	1.140	1.150	1.030	1.070	55,228	-0.03(-2.73%)
Jan 13, 2023	1.110	1.150	1.080	1.100	39,921	-0.03(-2.65%)
Jan 12, 2023	1.110	1.160	1.030	1.130	124,888	+0.06(+5.61%)
Jan 11, 2023	1.030	1.100	1.000	1.070	203,297	+0.04(+3.88%)
Jan 10, 2023	1.100	1.100	0.9744	1.030	92,412	+0.06(+5.68%)
Jan 09, 2023	0.8500	1.040	0.8401	0.9746	228,872	+0.15(+18.82%)
Jan 06, 2023	0.8000	0.8550	0.7810	0.8202	74,982	+0.04(+4.76%)
Jan 05, 2023	0.7900	0.8191	0.7651	0.7829	80,469	+0.02(+2.19%)
Jan 04, 2023	0.7600	0.7800	0.7400	0.7661	102,465	+0.04(+4.83%)

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.