Skip to main content

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

Historical Prices

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 2.070 155,887 -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.