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 )

0.3900 +0.0036 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.3401 0.3839 0.3401 0.3821 305,671 +0.04(+11.14%)
Sep 28, 2023 0.3500 0.3460 0.3310 0.3438 88,805 +0.01(+4.47%)
Sep 27, 2023 0.3300 0.3450 0.3190 0.3291 276,371 +0.00(+0.98%)
Sep 26, 2023 0.3085 0.3300 0.3085 0.3259 367,426 +0.02(+7.20%)
Sep 25, 2023 0.3026 0.3021 0.3040 0.3040 122,104 -0.00(-1.36%)
Sep 22, 2023 0.3100 0.3170 0.2903 0.3082 292,387 -0.01(-1.60%)
Sep 21, 2023 0.3214 0.3310 0.3111 0.3132 234,044 -0.02(-5.66%)
Sep 20, 2023 0.3402 0.3402 0.3301 0.3320 197,136 -0.01(-1.75%)
Sep 19, 2023 0.3650 0.3650 0.3350 0.3379 222,864 -0.01(-3.73%)
Sep 18, 2023 0.3675 0.3678 0.3510 0.3510 124,241 -0.03(-7.63%)
Sep 15, 2023 0.3584 0.3800 0.3508 0.3800 376,162 +0.02(+4.11%)
Sep 14, 2023 0.3820 0.3889 0.3510 0.3650 217,185 -0.01(-2.67%)
Sep 13, 2023 0.3592 0.3862 0.3510 0.3750 322,164 +0.02(+5.93%)
Sep 12, 2023 0.3701 0.3701 0.3500 0.3540 284,153 +0.01(+1.72%)
Sep 11, 2023 0.3600 0.3790 0.3460 0.3480 415,413 -0.02(-5.74%)
Sep 08, 2023 0.3790 0.3790 0.3500 0.3692 317,037 -0.01(-2.33%)
Sep 07, 2023 0.4000 0.4032 0.3435 0.3780 1,077,742 -0.03(-7.35%)
Sep 06, 2023 0.4155 0.4170 0.4000 0.4080 230,311 -0.01(-2.16%)
Sep 05, 2023 0.3924 0.4200 0.3901 0.4170 405,538 +0.02(+6.30%)
Sep 01, 2023 0.3950 0.4080 0.3910 0.3923 266,107 -0.01(-2.56%)
Aug 31, 2023 0.4200 0.4189 0.3900 0.4026 408,930 -0.01(-2.35%)
Aug 30, 2023 0.4100 0.4140 0.4065 0.4123 554,132 -0.00(-0.67%)
Aug 29, 2023 0.4400 0.4350 0.4075 0.4151 684,834 -0.01(-3.49%)
Aug 28, 2023 0.4300 0.4348 0.4300 0.4301 216,121 -0.00(-0.12%)
Aug 25, 2023 0.4300 0.4340 0.4300 0.4306 215,088 +0.00(+0.00%)
Aug 24, 2023 0.4301 0.4398 0.4300 0.4306 304,925 -0.01(-1.42%)
Aug 23, 2023 0.4398 0.4425 0.4303 0.4368 305,402 +0.01(+1.56%)
Aug 22, 2023 0.4300 0.4500 0.4300 0.4301 456,443 -0.00(-0.90%)
Aug 21, 2023 0.4300 0.4549 0.4301 0.4340 370,879 -0.01(-2.16%)
Aug 18, 2023 0.4500 0.4580 0.4410 0.4436 401,262 -0.02(-4.38%)
Aug 17, 2023 0.5000 0.5000 0.4530 0.4639 465,951 -0.01(-2.52%)
Aug 16, 2023 0.4691 0.5100 0.4640 0.4759 769,784 -0.01(-2.48%)
Aug 15, 2023 0.4900 0.5000 0.4601 0.4880 570,110 -0.00(-0.77%)
Aug 14, 2023 0.5110 0.5223 0.4721 0.4918 1,014,701 -0.03(-5.42%)
Aug 11, 2023 0.5200 0.5400 0.5110 0.5200 298,044 -0.01(-1.18%)
Aug 10, 2023 0.5283 0.5349 0.5257 0.5262 152,189 +0.00(+0.10%)
Aug 09, 2023 0.5500 0.5566 0.5100 0.5257 981,657 -0.06(-10.97%)
Aug 08, 2023 0.6000 0.6188 0.5778 0.5905 477,861 -0.01(-2.40%)
Aug 07, 2023 0.6200 0.6498 0.6001 0.6050 458,522 -0.04(-6.06%)
Aug 04, 2023 0.6500 0.6620 0.6323 0.6440 282,750 +0.00(+0.28%)
Aug 03, 2023 0.6400 0.6500 0.6300 0.6422 193,502 +0.00(+0.58%)
Aug 02, 2023 0.6700 0.6700 0.6301 0.6385 375,695 -0.04(-5.44%)
Aug 01, 2023 0.6781 0.6783 0.6300 0.6752 525,855 +0.01(+0.75%)
Jul 31, 2023 0.6600 0.6990 0.6600 0.6702 681,343 +0.01(+1.70%)
Jul 28, 2023 0.6117 0.6600 0.6117 0.6590 654,827 +0.05(+7.86%)
Jul 27, 2023 0.6400 0.6647 0.6100 0.6110 733,372 -0.03(-4.11%)
Jul 26, 2023 0.6136 0.6375 0.5964 0.6372 404,528 +0.03(+4.46%)
Jul 25, 2023 0.6000 0.6350 0.5816 0.6100 627,243 +0.01(+2.01%)
Jul 24, 2023 0.6000 0.6000 0.5701 0.5980 352,777 +0.00(+0.50%)
Jul 21, 2023 0.5810 0.6190 0.5800 0.5950 368,554 +0.01(+2.41%)
Jul 20, 2023 0.6084 0.6288 0.5810 0.5810 479,791 -0.04(-6.44%)
Jul 19, 2023 0.5900 0.6700 0.5905 0.6210 1,163,587 +0.01(+2.34%)
Jul 18, 2023 0.6159 0.6174 0.5910 0.6068 282,952 -0.01(-1.72%)
Jul 17, 2023 0.5800 0.6350 0.5800 0.6174 437,422 +0.03(+4.61%)
Jul 14, 2023 0.6500 0.6500 0.5721 0.5902 577,826 -0.05(-7.78%)
Jul 13, 2023 0.5712 0.6579 0.5711 0.6400 967,110 +0.03(+5.26%)
Jul 12, 2023 0.6100 0.6350 0.5800 0.6080 644,521 -0.00(-0.33%)
Jul 11, 2023 0.5870 0.6190 0.5700 0.6100 577,027 +0.03(+5.90%)
Jul 10, 2023 0.5820 0.5966 0.5570 0.5760 695,691 -0.02(-3.18%)
Jul 07, 2023 0.5400 0.6000 0.5300 0.5949 799,248 +0.05(+9.70%)
Jul 06, 2023 0.5701 0.5782 0.5300 0.5423 577,495 -0.03(-5.32%)
Jul 05, 2023 0.5650 0.6399 0.5192 0.5728 1,295,807 +0.01(+1.38%)
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.