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 )

0.3864 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 0.6600 0.6990 0.6600 0.6702 681,343 +0.01(+1.70%)
Jul 28, 2023 0.6117 0.6600 0.6117 0.6590 654,827 +0.05(+7.86%)
Jul 27, 2023 0.6400 0.6647 0.6100 0.6110 733,372 -0.03(-4.11%)
Jul 26, 2023 0.6136 0.6375 0.5964 0.6372 404,528 +0.03(+4.46%)
Jul 25, 2023 0.6000 0.6350 0.5816 0.6100 627,243 +0.01(+2.01%)
Jul 24, 2023 0.6000 0.6000 0.5701 0.5980 352,777 +0.00(+0.50%)
Jul 21, 2023 0.5810 0.6190 0.5800 0.5950 368,554 +0.01(+2.41%)
Jul 20, 2023 0.6084 0.6288 0.5810 0.5810 479,791 -0.04(-6.44%)
Jul 19, 2023 0.5900 0.6700 0.5905 0.6210 1,163,587 +0.01(+2.34%)
Jul 18, 2023 0.6159 0.6174 0.5910 0.6068 282,952 -0.01(-1.72%)
Jul 17, 2023 0.5800 0.6350 0.5800 0.6174 437,422 +0.03(+4.61%)
Jul 14, 2023 0.6500 0.6500 0.5721 0.5902 577,826 -0.05(-7.78%)
Jul 13, 2023 0.5712 0.6579 0.5711 0.6400 967,110 +0.03(+5.26%)
Jul 12, 2023 0.6100 0.6350 0.5800 0.6080 644,521 -0.00(-0.33%)
Jul 11, 2023 0.5870 0.6190 0.5700 0.6100 577,027 +0.03(+5.90%)
Jul 10, 2023 0.5820 0.5966 0.5570 0.5760 695,691 -0.02(-3.18%)
Jul 07, 2023 0.5400 0.6000 0.5300 0.5949 799,248 +0.05(+9.70%)
Jul 06, 2023 0.5701 0.5782 0.5300 0.5423 577,495 -0.03(-5.32%)
Jul 05, 2023 0.5650 0.6399 0.5192 0.5728 1,295,807 +0.01(+1.38%)
Jul 03, 2023 0.5216 0.5800 0.5120 0.5650 646,752 +0.06(+11.88%)
Jun 30, 2023 0.5000 0.5050 0.4905 0.5050 451,270 +0.01(+1.00%)
Jun 29, 2023 0.4950 0.5110 0.4902 0.5000 425,915 +0.01(+1.30%)
Jun 28, 2023 0.5143 0.5250 0.4902 0.4936 792,208 -0.02(-3.20%)
Jun 27, 2023 0.5069 0.5273 0.4925 0.5099 627,246 +0.01(+1.98%)
Jun 26, 2023 0.5055 0.5099 0.4900 0.5000 683,077 +0.00(+0.00%)
Jun 23, 2023 0.5300 0.5431 0.4900 0.5000 1,130,877 -0.04(-7.32%)
Jun 22, 2023 0.5800 0.5880 0.5311 0.5395 1,499,583 -0.04(-6.98%)
Jun 21, 2023 0.6206 0.6300 0.5800 0.5800 1,054,629 -0.05(-7.94%)
Jun 20, 2023 0.6300 0.6680 0.6300 0.6300 647,685 -0.01(-1.56%)
Jun 16, 2023 0.6259 0.6754 0.6259 0.6400 551,458 +0.00(+0.31%)
Jun 15, 2023 0.6000 0.6888 0.6002 0.6380 1,848,257 +0.03(+4.18%)
Jun 14, 2023 0.6150 0.6239 0.6000 0.6124 608,558 -0.00(-0.46%)
Jun 13, 2023 0.6500 0.6601 0.6050 0.6152 1,724,639 -0.04(-6.79%)
Jun 12, 2023 0.6300 0.6988 0.6300 0.6600 526,480 +0.01(+0.76%)
Jun 09, 2023 0.6500 0.6585 0.6300 0.6550 521,334 +0.01(+1.16%)
Jun 08, 2023 0.7100 0.7100 0.6450 0.6475 785,291 -0.03(-4.36%)
Jun 07, 2023 0.6900 0.8000 0.6410 0.6770 1,809,603 -0.01(-1.88%)
Jun 06, 2023 0.6700 0.6975 0.6600 0.6900 661,019 +0.04(+5.81%)
Jun 05, 2023 0.6770 0.6785 0.6500 0.6521 624,024 -0.04(-5.12%)
Jun 02, 2023 0.6940 0.6996 0.6405 0.6873 777,192 +0.00(+0.51%)
Jun 01, 2023 0.6300 0.6892 0.6300 0.6838 703,963 +0.04(+6.79%)
May 31, 2023 0.6320 0.6600 0.6309 0.6403 384,654 -0.01(-1.23%)
May 30, 2023 0.6100 0.6700 0.6100 0.6483 1,226,339 +0.04(+7.33%)
May 26, 2023 0.6200 0.6200 0.5902 0.6040 607,751 -0.01(-1.08%)
May 25, 2023 0.6400 0.6499 0.5900 0.6106 594,527 -0.02(-2.65%)
May 24, 2023 0.6594 0.6594 0.6011 0.6272 1,019,507 -0.03(-5.14%)
May 23, 2023 0.6414 0.7276 0.6200 0.6612 1,637,142 +0.02(+3.65%)
May 22, 2023 0.6120 0.6399 0.6040 0.6379 615,593 +0.03(+4.66%)
May 19, 2023 0.7300 0.7398 0.6011 0.6095 1,661,447 -0.12(-16.51%)
May 18, 2023 0.6600 0.7380 0.6553 0.7300 1,967,873 +0.06(+8.97%)
May 17, 2023 0.5700 0.6888 0.5700 0.6699 2,365,556 +0.09(+14.69%)
May 16, 2023 0.5400 0.5900 0.5400 0.5841 1,786,043 +0.04(+6.78%)
May 15, 2023 0.5300 0.5575 0.5201 0.5470 1,162,349 +0.01(+1.28%)
May 12, 2023 0.5500 0.5700 0.5223 0.5401 813,043 +0.00(+0.00%)
May 11, 2023 0.5400 0.5600 0.5300 0.5401 504,326 -0.02(-3.10%)
May 10, 2023 0.5800 0.6100 0.5251 0.5574 1,792,329 -0.01(-2.11%)
May 09, 2023 0.5700 0.5786 0.5512 0.5694 696,291 -0.00(-0.85%)
May 08, 2023 0.5600 0.5799 0.5200 0.5743 1,303,800 -0.01(-0.98%)
May 05, 2023 0.6186 0.6468 0.5711 0.5800 1,548,507 -0.03(-5.15%)
May 04, 2023 0.6400 0.6882 0.6100 0.6115 1,920,670 -0.04(-5.92%)
May 03, 2023 0.5391 0.8294 0.5201 0.6500 12,778,692 +0.12(+23.57%)
May 02, 2023 0.5600 0.5700 0.5250 0.5260 473,708 -0.02(-3.50%)
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.