Skip to main content

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

2.750 -0.030 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.260 2.260 2.086 2.146 170,309 -0.11(-5.04%)
Apr 27, 2023 2.256 2.360 2.160 2.260 306,681 +0.02(+0.86%)
Apr 26, 2023 2.160 2.320 2.040 2.241 297,083 +0.16(+7.46%)
Apr 25, 2023 2.360 2.360 2.079 2.085 456,027 -0.27(-11.63%)
Apr 24, 2023 2.620 2.620 2.200 2.360 679,831 -0.32(-11.96%)
Apr 21, 2023 3.000 3.120 2.440 2.680 940,704 -0.32(-10.68%)
Apr 20, 2023 3.600 3.920 2.720 3.000 2,203,337 -0.74(-19.71%)
Apr 19, 2023 4.040 4.040 3.640 3.737 291,071 -0.22(-5.64%)
Apr 18, 2023 4.040 4.160 3.907 3.960 117,556 -0.12(-2.94%)
Apr 17, 2023 3.840 4.200 3.577 4.080 375,404 +0.26(+6.81%)
Apr 14, 2023 3.834 4.160 3.801 3.820 215,454 -0.08(-2.07%)
Apr 13, 2023 4.040 4.080 3.804 3.901 193,085 -0.08(-1.95%)
Apr 12, 2023 4.200 4.240 3.920 3.978 206,541 -0.18(-4.37%)
Apr 11, 2023 3.800 4.200 3.680 4.160 398,054 +0.52(+14.29%)
Apr 10, 2023 3.720 3.758 3.600 3.640 171,942 -0.11(-2.91%)
Apr 06, 2023 3.600 3.940 3.560 3.749 430,390 +0.11(+3.00%)
Apr 05, 2023 3.995 3.995 3.600 3.640 251,360 -0.40(-9.90%)
Apr 04, 2023 4.400 4.400 3.923 4.040 474,559 -0.32(-7.34%)
Apr 03, 2023 4.600 4.920 4.160 4.360 953,685 -0.16(-3.54%)
Mar 31, 2023 4.080 4.680 3.880 4.520 683,267 +0.28(+6.60%)
Mar 30, 2023 3.640 4.320 3.560 4.240 688,246 +0.60(+16.55%)
Mar 29, 2023 3.520 3.680 3.476 3.638 402,169 +0.21(+6.00%)
Mar 28, 2023 3.720 3.794 3.400 3.432 275,277 -0.32(-8.41%)
Mar 27, 2023 3.839 3.840 3.640 3.747 120,381 +0.09(+2.38%)
Mar 24, 2023 3.782 3.834 3.600 3.660 250,320 -0.12(-3.24%)
Mar 23, 2023 3.880 4.000 3.772 3.782 351,438 -0.06(-1.55%)
Mar 22, 2023 4.280 4.320 3.814 3.842 767,238 -0.44(-10.23%)
Mar 21, 2023 4.240 4.320 4.000 4.280 576,269 +0.08(+1.90%)
Mar 20, 2023 4.400 4.420 4.080 4.200 218,876 -0.36(-7.89%)
Mar 17, 2023 4.520 4.560 4.360 4.560 196,588 +0.00(+0.00%)
Mar 16, 2023 4.120 4.680 4.005 4.560 567,817 +0.20(+4.59%)
Mar 15, 2023 3.680 4.560 3.600 4.360 805,983 +0.56(+14.74%)
Mar 14, 2023 4.720 4.877 3.520 3.800 1,607,023 -1.32(-25.78%)
Mar 13, 2023 4.840 5.320 4.800 5.120 512,387 -0.04(-0.78%)
Mar 10, 2023 5.080 5.480 4.960 5.160 440,785 +0.04(+0.78%)
Mar 09, 2023 5.680 5.680 5.080 5.120 625,757 -0.56(-9.86%)
Mar 08, 2023 6.000 6.000 5.480 5.680 493,546 -0.24(-4.05%)
Mar 07, 2023 6.320 6.365 5.800 5.920 436,510 -0.44(-6.92%)
Mar 06, 2023 6.760 6.800 6.160 6.360 1,389,457 +0.16(+2.58%)
Mar 03, 2023 5.920 6.360 5.840 6.200 916,567 +0.60(+10.71%)
Mar 02, 2023 6.320 6.320 5.200 5.600 820,208 -0.20(-3.45%)
Mar 01, 2023 6.240 6.260 5.640 5.800 449,221 -0.40(-6.45%)
Feb 28, 2023 6.240 6.560 6.160 6.200 305,701 -0.08(-1.27%)
Feb 27, 2023 6.480 6.480 6.120 6.280 426,327 -0.12(-1.88%)
Feb 24, 2023 6.720 6.760 6.240 6.400 727,997 -0.52(-7.51%)
Feb 23, 2023 7.200 7.280 6.640 6.920 390,715 -0.04(-0.57%)
Feb 22, 2023 7.280 7.594 6.600 6.960 606,018 -0.44(-5.95%)
Feb 21, 2023 7.760 8.320 7.320 7.400 929,360 -0.44(-5.61%)
Feb 17, 2023 7.960 8.120 7.360 7.840 736,015 -0.20(-2.49%)
Feb 16, 2023 7.800 9.040 7.520 8.040 2,597,450 -0.36(-4.29%)
Feb 15, 2023 6.640 8.720 6.600 8.400 7,276,304 +1.80(+27.27%)
Feb 14, 2023 6.560 7.280 6.486 6.600 1,061,079 -0.24(-3.51%)
Feb 13, 2023 6.800 7.080 6.520 6.840 609,376 +0.04(+0.59%)
Feb 10, 2023 6.440 6.880 6.080 6.800 1,351,864 +0.04(+0.59%)
Feb 09, 2023 7.640 7.680 6.600 6.760 1,361,090 -0.72(-9.63%)
Feb 08, 2023 7.160 7.920 6.640 7.480 2,458,762 +0.28(+3.89%)
Feb 07, 2023 8.440 8.440 6.640 7.200 3,961,590 -1.60(-18.18%)
Feb 06, 2023 10.00 10.00 8.440 8.800 6,906,524 +0.24(+2.80%)
Feb 03, 2023 8.320 9.520 8.280 8.560 4,649,924 +0.20(+2.39%)
Feb 02, 2023 8.880 10.16 8.200 8.360 5,624,597 -0.36(-4.13%)
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.