Skip to main content

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

0.4671 +0.0679 (+17.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5000 0.5050 0.4905 0.5050 451,270 +0.01(+1.00%)
Jun 29, 2023 0.4950 0.5110 0.4902 0.5000 425,915 +0.01(+1.30%)
Jun 28, 2023 0.5143 0.5250 0.4902 0.4936 792,208 -0.02(-3.20%)
Jun 27, 2023 0.5069 0.5273 0.4925 0.5099 627,246 +0.01(+1.98%)
Jun 26, 2023 0.5055 0.5099 0.4900 0.5000 683,077 +0.00(+0.00%)
Jun 23, 2023 0.5300 0.5431 0.4900 0.5000 1,130,877 -0.04(-7.32%)
Jun 22, 2023 0.5800 0.5880 0.5311 0.5395 1,499,583 -0.04(-6.98%)
Jun 21, 2023 0.6206 0.6300 0.5800 0.5800 1,054,629 -0.05(-7.94%)
Jun 20, 2023 0.6300 0.6680 0.6300 0.6300 647,685 -0.01(-1.56%)
Jun 16, 2023 0.6259 0.6754 0.6259 0.6400 551,458 +0.00(+0.31%)
Jun 15, 2023 0.6000 0.6888 0.6002 0.6380 1,848,257 +0.03(+4.18%)
Jun 14, 2023 0.6150 0.6239 0.6000 0.6124 608,558 -0.00(-0.46%)
Jun 13, 2023 0.6500 0.6601 0.6050 0.6152 1,724,639 -0.04(-6.79%)
Jun 12, 2023 0.6300 0.6988 0.6300 0.6600 526,480 +0.01(+0.76%)
Jun 09, 2023 0.6500 0.6585 0.6300 0.6550 521,334 +0.01(+1.16%)
Jun 08, 2023 0.7100 0.7100 0.6450 0.6475 785,291 -0.03(-4.36%)
Jun 07, 2023 0.6900 0.8000 0.6410 0.6770 1,809,603 -0.01(-1.88%)
Jun 06, 2023 0.6700 0.6975 0.6600 0.6900 661,019 +0.04(+5.81%)
Jun 05, 2023 0.6770 0.6785 0.6500 0.6521 624,024 -0.04(-5.12%)
Jun 02, 2023 0.6940 0.6996 0.6405 0.6873 777,192 +0.00(+0.51%)
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.