Skip to main content

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

0.2389 +0.0216 (+9.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.2200 0.2580 0.2100 0.2389 5,954,767 +0.02(+9.94%)
Feb 16, 2024 0.2376 0.2376 0.1966 0.2173 8,230,835 -0.02(-8.70%)
Feb 15, 2024 0.1700 0.4437 0.1733 0.2380 77,042,552 +0.07(+37.73%)
Feb 14, 2024 0.1700 0.1750 0.1668 0.1728 608,228 +0.01(+3.23%)
Feb 13, 2024 0.2126 0.2126 0.1666 0.1674 2,731,744 -0.04(-18.34%)
Feb 12, 2024 0.2000 0.2126 0.1901 0.2050 2,147,072 +0.02(+9.80%)
Feb 09, 2024 0.1811 0.1868 0.1795 0.1867 595,489 +0.00(+1.47%)
Feb 08, 2024 0.1812 0.1877 0.1800 0.1840 570,475 +0.00(+0.82%)
Feb 07, 2024 0.1812 0.1855 0.1766 0.1825 532,099 -0.00(-0.60%)
Feb 06, 2024 0.1674 0.1903 0.1674 0.1836 1,150,399 +0.01(+6.93%)
Feb 05, 2024 0.1628 0.1760 0.1628 0.1717 437,732 -0.01(-2.99%)
Feb 02, 2024 0.1805 0.1805 0.1608 0.1770 601,545 -0.00(-2.43%)
Feb 01, 2024 0.1830 0.1849 0.1725 0.1814 909,621 -0.00(-0.27%)
Jan 31, 2024 0.1750 0.1950 0.1650 0.1819 1,411,690 +0.01(+2.94%)
Jan 30, 2024 0.1820 0.1866 0.1710 0.1767 809,870 -0.01(-5.71%)
Jan 29, 2024 0.2000 0.2019 0.1820 0.1874 1,555,520 -0.01(-5.35%)
Jan 26, 2024 0.2161 0.2300 0.1971 0.1980 1,329,035 -0.02(-10.00%)
Jan 25, 2024 0.2150 0.2300 0.2050 0.2200 1,377,956 +0.01(+2.56%)
Jan 24, 2024 0.2191 0.2250 0.2121 0.2145 214,114 -0.01(-2.99%)
Jan 23, 2024 0.2174 0.2325 0.2117 0.2211 949,314 +0.01(+2.79%)
Jan 22, 2024 0.2061 0.2186 0.2050 0.2151 508,247 +0.00(+1.22%)
Jan 19, 2024 0.2324 0.2324 0.2074 0.2125 670,619 -0.02(-8.60%)
Jan 18, 2024 0.2270 0.2325 0.2250 0.2325 315,376 -0.00(-0.64%)
Jan 17, 2024 0.2140 0.2340 0.2116 0.2340 1,006,621 +0.01(+3.17%)
Jan 16, 2024 0.2500 0.2575 0.2250 0.2268 1,042,114 -0.03(-10.60%)
Jan 12, 2024 0.2525 0.2603 0.2510 0.2537 615,864 -0.00(-0.04%)
Jan 11, 2024 0.2300 0.2575 0.2300 0.2538 1,102,996 +0.00(+0.51%)
Jan 10, 2024 0.2625 0.2650 0.2401 0.2525 711,488 -0.01(-3.81%)
Jan 09, 2024 0.2675 0.2690 0.2500 0.2625 520,862 -0.01(-2.78%)
Jan 08, 2024 0.2600 0.2700 0.2575 0.2700 736,239 +0.01(+4.45%)
Jan 05, 2024 0.2511 0.2609 0.2511 0.2585 439,295 -0.00(-0.50%)
Jan 04, 2024 0.2650 0.2675 0.2500 0.2598 363,125 -0.01(-2.51%)
Jan 03, 2024 0.2650 0.2675 0.2598 0.2665 493,515 -0.00(-1.11%)
Jan 02, 2024 0.2525 0.2725 0.2350 0.2695 2,573,991 +0.02(+7.80%)
Dec 29, 2023 0.2524 0.2750 0.2390 0.2500 1,882,877 +0.00(+0.81%)
Dec 28, 2023 0.2665 0.2699 0.2000 0.2480 9,040,023 -0.02(-6.42%)
Dec 27, 2023 0.2825 0.2825 0.2610 0.2650 2,445,302 -0.02(-5.36%)
Dec 26, 2023 0.3000 0.3025 0.2775 0.2800 1,948,162 -0.03(-10.23%)
Dec 22, 2023 0.3100 0.3458 0.3075 0.3119 471,156 -0.01(-1.70%)
Dec 21, 2023 0.3030 0.3290 0.3000 0.3173 421,876 +0.01(+3.69%)
Dec 20, 2023 0.2990 0.3141 0.2938 0.3060 252,253 +0.01(+2.34%)
Dec 19, 2023 0.3025 0.3045 0.2920 0.2990 268,560 -0.00(-0.76%)
Dec 18, 2023 0.3400 0.3425 0.3000 0.3013 617,270 -0.03(-9.25%)
Dec 15, 2023 0.3320 0.3825 0.3301 0.3320 585,083 +0.00(+0.00%)
Dec 14, 2023 0.3150 0.3400 0.3150 0.3320 532,123 +0.03(+9.00%)
Dec 13, 2023 0.3100 0.3190 0.2940 0.3046 215,894 -0.01(-1.77%)
Dec 12, 2023 0.3237 0.3400 0.3100 0.3101 197,421 -0.02(-7.02%)
Dec 11, 2023 0.3450 0.3549 0.3143 0.3335 425,803 -0.02(-6.03%)
Dec 08, 2023 0.3200 0.3648 0.3200 0.3549 1,035,438 +0.04(+11.71%)
Dec 07, 2023 0.3000 0.3200 0.2971 0.3177 203,193 +0.01(+3.65%)
Dec 06, 2023 0.2973 0.3083 0.2949 0.3065 301,471 +0.01(+2.96%)
Dec 05, 2023 0.2979 0.2979 0.2900 0.2977 321,051 +0.00(+0.88%)
Dec 04, 2023 0.2951 0.2951 0.2900 0.2951 218,172 +0.00(+0.72%)
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.