Indicators

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

0.3940 +0.0039 (+1.00%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	5.240	5.490	5.110	5.330	380,733	+0.04(+0.76%)
Dec 30, 2021	5.530	5.530	5.250	5.290	220,598	-0.29(-5.20%)
Dec 29, 2021	5.590	5.640	5.300	5.580	203,257	+0.04(+0.72%)
Dec 28, 2021	5.310	5.580	5.220	5.540	264,856	+0.07(+1.28%)
Dec 27, 2021	5.610	5.620	5.160	5.470	342,015	-0.06(-1.08%)
Dec 23, 2021	5.420	5.550	5.300	5.530	309,058	-0.01(-0.18%)
Dec 22, 2021	5.880	5.918	5.340	5.540	452,270	-0.38(-6.42%)
Dec 21, 2021	6.090	6.130	5.580	5.920	792,521	-0.15(-2.47%)
Dec 20, 2021	6.010	6.120	5.851	6.070	653,527	-0.11(-1.78%)
Dec 17, 2021	6.080	6.270	6.000	6.180	929,295	-0.03(-0.48%)
Dec 16, 2021	6.270	6.370	5.950	6.210	673,895	-0.05(-0.80%)
Dec 15, 2021	5.780	6.260	5.510	6.260	961,400	+0.49(+8.49%)
Dec 14, 2021	6.250	6.337	5.660	5.770	530,152	-0.48(-7.68%)
Dec 13, 2021	6.210	6.770	6.010	6.250	1,684,646	+0.18(+2.97%)
Dec 10, 2021	6.000	6.332	5.560	6.070	1,215,614	+0.20(+3.41%)
Dec 09, 2021	7.650	7.830	5.770	5.870	1,548,688	-1.81(-23.57%)
Dec 08, 2021	8.000	8.070	7.570	7.680	458,600	-0.17(-2.17%)
Dec 07, 2021	8.700	9.050	7.560	7.850	1,391,725	-0.71(-8.29%)

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.