Skip to main content

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

2.430 +0.070 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 2.370 2.460 2.350 2.430 311,246 +0.07(+2.97%)
Oct 11, 2024 2.520 2.530 2.300 2.360 876,179 -0.15(-5.98%)
Oct 10, 2024 2.660 2.680 2.510 2.510 280,210 -0.18(-6.69%)
Oct 09, 2024 2.660 2.760 2.620 2.690 125,308 +0.00(+0.00%)
Oct 08, 2024 2.720 2.760 2.660 2.690 208,085 -0.01(-0.37%)
Oct 07, 2024 2.690 2.720 2.660 2.700 98,821 -0.02(-0.74%)
Oct 04, 2024 2.810 2.810 2.704 2.720 175,848 -0.02(-0.73%)
Oct 03, 2024 2.750 2.790 2.670 2.740 155,764 +0.00(+0.00%)
Oct 02, 2024 2.670 2.750 2.640 2.740 134,349 +0.05(+1.86%)
Oct 01, 2024 2.620 2.700 2.590 2.690 234,780 +0.02(+0.94%)
Sep 30, 2024 2.750 2.760 2.630 2.665 240,739 -0.09(-3.44%)
Sep 27, 2024 2.840 2.850 2.732 2.760 189,697 -0.04(-1.43%)
Sep 26, 2024 2.760 2.840 2.710 2.800 234,566 +0.04(+1.45%)
Sep 25, 2024 2.730 2.800 2.700 2.760 136,491 +0.01(+0.36%)
Sep 24, 2024 2.780 2.805 2.740 2.750 179,009 +0.00(+0.00%)
Sep 23, 2024 2.770 2.780 2.630 2.750 289,299 +0.01(+0.36%)
Sep 20, 2024 2.840 2.841 2.720 2.740 387,909 -0.12(-4.20%)
Sep 19, 2024 2.850 2.875 2.740 2.860 542,826 +0.11(+4.00%)
Sep 18, 2024 2.780 2.800 2.680 2.750 422,204 -0.03(-1.08%)
Sep 17, 2024 2.800 2.810 2.680 2.780 463,803 +0.01(+0.36%)
Sep 16, 2024 2.720 2.830 2.680 2.770 595,442 +0.10(+3.75%)
Sep 13, 2024 2.540 2.960 2.530 2.670 1,918,007 +0.16(+6.37%)
Sep 12, 2024 2.450 2.545 2.430 2.510 188,955 +0.04(+1.62%)
Sep 11, 2024 2.380 2.500 2.360 2.470 184,837 +0.06(+2.49%)
Sep 10, 2024 2.410 2.427 2.370 2.410 114,847 -0.02(-0.82%)
Sep 09, 2024 2.340 2.490 2.320 2.430 174,903 +0.10(+4.29%)
Sep 06, 2024 2.360 2.375 2.275 2.330 295,824 -0.03(-1.27%)
Sep 05, 2024 2.370 2.410 2.330 2.360 153,451 +0.01(+0.43%)
Sep 04, 2024 2.470 2.500 2.315 2.350 319,580 -0.14(-5.62%)
Sep 03, 2024 2.590 2.610 2.445 2.490 345,908 -0.10(-3.86%)
Aug 30, 2024 2.630 2.630 2.530 2.590 215,826 -0.03(-1.15%)
Aug 29, 2024 2.560 2.690 2.555 2.620 225,501 +0.06(+2.34%)
Aug 28, 2024 2.610 2.679 2.520 2.560 340,427 -0.08(-3.03%)
Aug 27, 2024 2.700 2.730 2.620 2.640 419,800 -0.09(-3.30%)
Aug 26, 2024 2.710 2.830 2.620 2.730 438,192 -0.01(-0.36%)
Aug 23, 2024 2.800 2.840 2.730 2.740 285,499 -0.06(-2.14%)
Aug 22, 2024 2.970 2.970 2.780 2.800 399,461 -0.17(-5.72%)
Aug 21, 2024 2.940 3.005 2.890 2.970 518,243 +0.06(+2.06%)
Aug 20, 2024 2.910 2.920 2.795 2.910 390,075 +0.00(+0.00%)
Aug 19, 2024 2.810 2.950 2.750 2.910 534,501 +0.08(+2.83%)
Aug 16, 2024 2.760 2.950 2.760 2.830 407,774 +0.00(+0.00%)
Aug 15, 2024 2.730 2.850 2.690 2.830 685,523 +0.11(+4.04%)
Aug 14, 2024 2.810 2.840 2.630 2.720 473,684 -0.10(-3.55%)
Aug 13, 2024 2.510 2.830 2.420 2.820 1,557,225 +0.58(+25.89%)
Aug 12, 2024 2.300 2.340 2.180 2.240 1,345,013 -0.07(-3.03%)
Aug 09, 2024 2.260 2.340 2.222 2.310 252,930 +0.06(+2.67%)
Aug 08, 2024 2.100 2.295 2.070 2.250 479,046 +0.12(+5.63%)
Aug 07, 2024 2.250 2.280 2.110 2.130 333,154 -0.10(-4.70%)
Aug 06, 2024 2.230 2.270 2.110 2.235 583,553 +0.01(+0.68%)
Aug 05, 2024 2.170 2.300 2.100 2.220 826,239 -0.18(-7.69%)
Aug 02, 2024 2.500 2.540 2.330 2.405 708,897 -0.22(-8.21%)
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.