Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4001 +0.0151 (+3.92%)
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 (%)
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.