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)

2.005 +0.035 (+1.78%)
Streaming Delayed Price Updated: 11:31 AM EDT, Aug 18, 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 (%)
Aug 15, 2025 2.060 2.060 1.970 1.970 274,733 -0.06(-2.96%)
Aug 14, 2025 2.060 2.080 1.949 2.030 248,366 -0.05(-2.40%)
Aug 13, 2025 2.020 2.140 2.020 2.080 648,201 +0.03(+1.46%)
Aug 12, 2025 1.980 2.079 1.980 2.050 199,826 +0.07(+3.54%)
Aug 11, 2025 2.030 2.030 1.910 1.980 721,321 -0.05(-2.46%)
Aug 08, 2025 1.980 2.210 1.930 2.030 689,113 -0.03(-1.46%)
Aug 07, 2025 2.090 2.170 2.040 2.060 718,137 -0.05(-2.37%)
Aug 06, 2025 2.080 2.150 2.020 2.110 607,926 +0.01(+0.48%)
Aug 05, 2025 2.070 2.131 2.010 2.100 271,568 +0.01(+0.48%)
Aug 04, 2025 2.090 2.170 2.050 2.090 278,806 +0.00(+0.00%)
Aug 01, 2025 2.100 2.130 2.060 2.090 96,264 -0.08(-3.69%)
Jul 31, 2025 2.200 2.242 2.150 2.170 151,072 -0.04(-1.81%)
Jul 30, 2025 2.280 2.308 2.150 2.210 192,477 -0.08(-3.49%)
Jul 29, 2025 2.430 2.430 2.280 2.290 190,848 -0.13(-5.37%)
Jul 28, 2025 2.390 2.630 2.359 2.420 346,278 +0.04(+1.68%)
Jul 25, 2025 2.410 2.450 2.370 2.380 74,941 -0.05(-2.06%)
Jul 24, 2025 2.550 2.590 2.360 2.430 400,665 -0.13(-5.08%)
Jul 23, 2025 2.490 2.680 2.442 2.560 1,133,838 +0.12(+4.92%)
Jul 22, 2025 2.360 2.470 2.290 2.440 217,300 +0.07(+2.95%)
Jul 21, 2025 2.290 2.439 2.280 2.370 299,731 +0.09(+3.95%)
Jul 18, 2025 2.350 2.350 2.280 2.280 163,253 +0.00(+0.00%)
Jul 17, 2025 2.230 2.335 2.206 2.280 294,255 +0.05(+2.24%)
Jul 16, 2025 2.200 2.285 2.160 2.230 177,675 +0.04(+1.83%)
Jul 15, 2025 2.200 2.340 2.190 2.190 265,738 -0.01(-0.45%)
Jul 14, 2025 2.140 2.220 2.120 2.200 146,118 +0.04(+1.85%)
Jul 11, 2025 2.190 2.290 2.150 2.160 217,712 -0.07(-3.14%)
Jul 10, 2025 2.080 2.250 2.040 2.230 529,691 +0.18(+8.78%)
Jul 09, 2025 2.020 2.100 1.980 2.050 85,849 +0.03(+1.49%)
Jul 08, 2025 2.050 2.060 2.020 2.020 69,697 +0.01(+0.50%)
Jul 07, 2025 2.040 2.070 2.000 2.010 119,573 -0.06(-2.90%)
Jul 03, 2025 2.060 2.110 2.030 2.070 51,283 +0.03(+1.47%)
Jul 02, 2025 2.090 2.150 2.050 2.040 139,791 -0.07(-3.32%)
Jul 01, 2025 2.000 2.110 1.990 2.110 167,140 +0.11(+5.50%)
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%)
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.