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 )

2.740 -0.120 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 1.179 1.189 1.156 1.180 51,765 -0.01(-0.97%)
Nov 29, 2023 1.160 1.192 1.160 1.192 43,744 +0.01(+0.54%)
Nov 28, 2023 1.180 1.200 1.152 1.185 41,769 +0.02(+1.33%)
Nov 27, 2023 1.160 1.200 1.153 1.170 70,873 +0.04(+3.10%)
Nov 24, 2023 1.204 1.204 1.134 1.134 109,350 -0.11(-8.58%)
Nov 22, 2023 1.172 1.253 1.172 1.241 44,542 -0.00(-0.03%)
Nov 21, 2023 1.248 1.248 1.228 1.241 26,115 -0.01(-0.61%)
Nov 20, 2023 1.238 1.267 1.238 1.249 33,732 -0.01(-0.89%)
Nov 17, 2023 1.240 1.279 1.228 1.260 28,528 -0.02(-1.50%)
Nov 16, 2023 1.320 1.320 1.252 1.279 27,800 -0.04(-2.94%)
Nov 15, 2023 1.256 1.358 1.256 1.318 44,538 +0.04(+3.26%)
Nov 14, 2023 1.242 1.360 1.242 1.276 63,546 +0.02(+1.62%)
Nov 13, 2023 1.180 1.280 1.166 1.256 45,030 +0.05(+4.49%)
Nov 10, 2023 1.248 1.248 1.180 1.202 27,756 -0.03(-2.75%)
Nov 09, 2023 1.200 1.280 1.200 1.236 50,706 +0.01(+0.65%)
Nov 08, 2023 1.240 1.320 1.188 1.228 83,016 -0.06(-4.66%)
Nov 07, 2023 1.320 1.320 1.264 1.288 17,488 -0.04(-3.01%)
Nov 06, 2023 1.360 1.390 1.310 1.328 54,351 +0.01(+0.61%)
Nov 03, 2023 1.438 1.476 1.280 1.320 126,743 -0.16(-10.98%)
Nov 02, 2023 1.240 1.548 1.200 1.483 130,244 +0.26(+21.14%)
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.