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 )

2.510 -0.040 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 2.580 2.580 2.450 2.510 361,189 -0.04(-1.57%)
Oct 28, 2024 2.410 2.555 2.350 2.550 848,636 +0.19(+8.05%)
Oct 25, 2024 2.420 2.420 2.320 2.360 345,255 -0.04(-1.67%)
Oct 24, 2024 2.440 2.459 2.390 2.400 88,623 -0.03(-1.23%)
Oct 23, 2024 2.490 2.540 2.401 2.430 89,973 -0.07(-2.80%)
Oct 22, 2024 2.410 2.505 2.370 2.500 256,927 +0.06(+2.46%)
Oct 21, 2024 2.480 2.500 2.390 2.440 251,944 -0.06(-2.40%)
Oct 18, 2024 2.480 2.560 2.460 2.500 388,823 +0.03(+1.21%)
Oct 17, 2024 2.520 2.520 2.430 2.470 135,453 -0.05(-1.98%)
Oct 16, 2024 2.570 2.580 2.500 2.520 127,176 -0.06(-2.33%)
Oct 15, 2024 2.460 2.590 2.450 2.580 196,920 +0.15(+6.17%)
Oct 14, 2024 2.370 2.460 2.350 2.430 311,246 +0.07(+2.97%)
Oct 11, 2024 2.520 2.530 2.300 2.360 876,179 -0.15(-5.98%)
Oct 10, 2024 2.660 2.680 2.510 2.510 280,210 -0.18(-6.69%)
Oct 09, 2024 2.660 2.760 2.620 2.690 125,308 +0.00(+0.00%)
Oct 08, 2024 2.720 2.760 2.660 2.690 208,085 -0.01(-0.37%)
Oct 07, 2024 2.690 2.720 2.660 2.700 98,821 -0.02(-0.74%)
Oct 04, 2024 2.810 2.810 2.704 2.720 201,144 -0.02(-0.73%)
Oct 03, 2024 2.750 2.790 2.670 2.740 155,764 +0.00(+0.00%)
Oct 02, 2024 2.670 2.750 2.640 2.740 134,349 +0.05(+1.86%)
Oct 01, 2024 2.620 2.700 2.590 2.690 234,780 +0.02(+0.94%)
Sep 30, 2024 2.750 2.760 2.630 2.665 240,739 -0.09(-3.44%)
Sep 27, 2024 2.840 2.850 2.732 2.760 189,697 -0.04(-1.43%)
Sep 26, 2024 2.760 2.840 2.710 2.800 234,566 +0.04(+1.45%)
Sep 25, 2024 2.730 2.800 2.700 2.760 136,491 +0.01(+0.36%)
Sep 24, 2024 2.780 2.805 2.740 2.750 179,009 +0.00(+0.00%)
Sep 23, 2024 2.770 2.780 2.630 2.750 289,299 +0.01(+0.36%)
Sep 20, 2024 2.840 2.841 2.720 2.740 387,909 -0.12(-4.20%)
Sep 19, 2024 2.850 2.875 2.740 2.860 542,826 +0.11(+4.00%)
Sep 18, 2024 2.780 2.800 2.680 2.750 422,204 -0.03(-1.08%)
Sep 17, 2024 2.800 2.810 2.680 2.780 463,803 +0.01(+0.36%)
Sep 16, 2024 2.720 2.830 2.680 2.770 595,442 +0.10(+3.75%)
Sep 13, 2024 2.540 2.960 2.530 2.670 1,918,007 +0.16(+6.37%)
Sep 12, 2024 2.450 2.545 2.430 2.510 188,955 +0.04(+1.62%)
Sep 11, 2024 2.380 2.500 2.360 2.470 184,837 +0.06(+2.49%)
Sep 10, 2024 2.410 2.427 2.370 2.410 114,847 -0.02(-0.82%)
Sep 09, 2024 2.340 2.490 2.320 2.430 174,903 +0.10(+4.29%)
Sep 06, 2024 2.360 2.375 2.275 2.330 295,824 -0.03(-1.27%)
Sep 05, 2024 2.370 2.410 2.330 2.360 153,451 +0.01(+0.43%)
Sep 04, 2024 2.470 2.500 2.315 2.350 319,580 -0.14(-5.62%)
Sep 03, 2024 2.590 2.610 2.445 2.490 345,908 -0.10(-3.86%)
Aug 30, 2024 2.630 2.630 2.530 2.590 215,826 -0.03(-1.15%)
Aug 29, 2024 2.560 2.690 2.555 2.620 225,501 +0.06(+2.34%)
Aug 28, 2024 2.610 2.679 2.520 2.560 340,427 -0.08(-3.03%)
Aug 27, 2024 2.700 2.730 2.620 2.640 419,800 -0.09(-3.30%)
Aug 26, 2024 2.710 2.830 2.620 2.730 438,192 -0.01(-0.36%)
Aug 23, 2024 2.800 2.840 2.730 2.740 285,499 -0.06(-2.14%)
Aug 22, 2024 2.970 2.970 2.780 2.800 399,461 -0.17(-5.72%)
Aug 21, 2024 2.940 3.005 2.890 2.970 518,243 +0.06(+2.06%)
Aug 20, 2024 2.910 2.920 2.795 2.910 390,075 +0.00(+0.00%)
Aug 19, 2024 2.810 2.950 2.750 2.910 534,501 +0.08(+2.83%)
Aug 16, 2024 2.760 2.950 2.760 2.830 407,774 +0.00(+0.00%)
Aug 15, 2024 2.730 2.850 2.690 2.830 685,523 +0.11(+4.04%)
Aug 14, 2024 2.810 2.840 2.630 2.720 473,684 -0.10(-3.55%)
Aug 13, 2024 2.510 2.830 2.420 2.820 1,557,225 +0.58(+25.89%)
Aug 12, 2024 2.300 2.340 2.180 2.240 1,345,013 -0.07(-3.03%)
Aug 09, 2024 2.260 2.340 2.222 2.310 252,930 +0.06(+2.67%)
Aug 08, 2024 2.100 2.295 2.070 2.250 479,046 +0.12(+5.63%)
Aug 07, 2024 2.250 2.280 2.110 2.130 333,154 -0.10(-4.70%)
Aug 06, 2024 2.230 2.270 2.110 2.235 583,553 +0.01(+0.68%)
Aug 05, 2024 2.170 2.300 2.100 2.220 826,239 -0.18(-7.69%)
Aug 02, 2024 2.500 2.540 2.330 2.405 708,897 -0.22(-8.21%)
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.