Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.