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

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

2.000 -0.030 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 2.020 2.030 1.980 2.000 137,308 -0.03(-1.48%)
Jun 27, 2025 2.020 2.030 1.965 2.030 205,715 +0.01(+0.50%)
Jun 26, 2025 1.980 2.020 1.959 2.020 102,661 +0.04(+2.02%)
Jun 25, 2025 2.030 2.040 1.950 1.980 209,208 -0.05(-2.46%)
Jun 24, 2025 2.030 2.110 2.020 2.030 205,122 +0.00(+0.00%)
Jun 23, 2025 2.040 2.065 2.010 2.030 147,691 -0.03(-1.46%)
Jun 20, 2025 2.080 2.080 2.020 2.060 208,391 +0.00(+0.00%)
Jun 18, 2025 2.090 2.095 2.050 2.060 145,466 -0.03(-1.44%)
Jun 17, 2025 2.100 2.130 2.080 2.090 111,063 -0.04(-1.88%)
Jun 16, 2025 2.120 2.160 2.100 2.130 137,217 +0.03(+1.43%)
Jun 13, 2025 2.230 2.270 2.070 2.100 358,166 -0.16(-7.08%)
Jun 12, 2025 2.200 2.350 2.175 2.260 218,131 +0.03(+1.35%)
Jun 11, 2025 2.270 2.300 2.190 2.230 174,157 -0.03(-1.33%)
Jun 10, 2025 2.180 2.280 2.130 2.260 227,917 +0.07(+3.20%)
Jun 09, 2025 2.170 2.286 2.130 2.190 217,550 +0.03(+1.39%)
Jun 06, 2025 2.120 2.230 2.061 2.160 248,958 +0.09(+4.35%)
Jun 05, 2025 2.130 2.140 2.065 2.070 155,883 -0.06(-2.82%)
Jun 04, 2025 2.150 2.150 2.050 2.130 269,044 -0.01(-0.47%)
Jun 03, 2025 2.170 2.180 2.120 2.140 205,168 -0.01(-0.47%)
Jun 02, 2025 2.150 2.185 2.110 2.150 106,505 +0.00(+0.00%)
May 30, 2025 2.150 2.215 2.120 2.150 187,541 -0.03(-1.38%)
May 29, 2025 2.230 2.335 2.120 2.180 629,321 +0.05(+2.35%)
May 28, 2025 2.330 2.425 2.110 2.130 455,005 -0.30(-12.35%)
May 27, 2025 2.050 2.500 2.050 2.430 1,858,911 +0.51(+26.56%)
May 23, 2025 2.040 2.040 1.910 1.920 262,125 -0.13(-6.34%)
May 22, 2025 1.960 2.080 1.960 2.050 173,401 +0.06(+3.02%)
May 21, 2025 2.090 2.096 1.990 1.990 339,574 -0.12(-5.69%)
May 20, 2025 1.900 2.165 1.900 2.110 531,164 +0.19(+9.90%)
May 19, 2025 1.910 1.960 1.890 1.920 172,644 -0.06(-3.03%)
May 16, 2025 1.880 2.020 1.840 1.980 301,521 +0.10(+5.32%)
May 15, 2025 1.940 1.940 1.810 1.880 146,704 -0.07(-3.59%)
May 14, 2025 1.880 2.010 1.880 1.950 363,225 +0.06(+3.17%)
May 13, 2025 1.920 1.940 1.870 1.890 271,491 -0.03(-1.56%)
May 12, 2025 1.970 2.000 1.850 1.920 285,388 +0.06(+3.23%)
May 09, 2025 1.850 1.917 1.800 1.860 361,202 +0.04(+2.20%)
May 08, 2025 1.900 1.905 1.730 1.820 495,319 -0.06(-3.19%)
May 07, 2025 1.980 2.080 1.850 1.880 438,674 -0.09(-4.57%)
May 06, 2025 2.040 2.080 1.940 1.970 449,865 -0.10(-4.83%)
May 05, 2025 1.960 2.105 1.950 2.070 345,237 +0.07(+3.50%)
May 02, 2025 1.920 2.026 1.920 2.000 202,491 +0.08(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.