Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BuzzFeed, Inc. - Warrant (NQ:BZFDW)

0.0189 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 16, 2025 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 (%)
Dec 16, 2025 0.0189 0 -0.01(-31.52%)
Dec 15, 2025 0.0200 0.0277 0.0200 0.0276 410 +0.01(+44.50%)
Dec 12, 2025 0.0200 0.0260 0.0189 0.0191 155,157 -0.00(-4.50%)
Dec 11, 2025 0.0200 0.0200 0.0191 0.0200 12,891 +0.00(+0.00%)
Dec 10, 2025 0.0202 0.0202 0.0190 0.0200 65,049 -0.00(-14.89%)
Dec 09, 2025 0.0235 0.0265 0.0201 0.0235 17,791 -0.00(-11.32%)
Dec 08, 2025 0.0277 0.0277 0.0221 0.0265 38,411 -0.01(-26.18%)
Dec 05, 2025 0.0299 0.0359 0.0299 0.0359 1,721 +0.01(+32.96%)
Dec 04, 2025 0.0270 0.0270 0.0270 0.0270 2,488 -0.00(-0.37%)
Dec 02, 2025 0.0271 1 -0.01(-25.75%)
Dec 01, 2025 0.0258 0.0365 0.0258 0.0365 701 +0.01(+25.00%)
Nov 26, 2025 0.0292 4 +0.00(+6.18%)
Nov 25, 2025 0.0275 0.0275 0.0275 0.0275 1,000 -0.00(-7.72%)
Nov 24, 2025 0.0298 0.0298 0.0298 0.0298 400 +0.00(+6.43%)
Nov 21, 2025 0.0298 0.0342 0.0210 0.0280 136,684 -0.01(-18.84%)
Nov 19, 2025 0.0345 91 +0.00(+6.81%)
Nov 18, 2025 0.0302 0.0323 0.0295 0.0323 9,885 -0.00(-7.71%)
Nov 17, 2025 0.0353 0.0353 0.0350 0.0350 1,136 +0.00(+0.00%)
Nov 14, 2025 0.0299 0.0350 0.0299 0.0350 2,110 +0.01(+19.86%)
Nov 13, 2025 0.0355 0.0465 0.0291 0.0292 141,127 -0.01(-26.82%)
Nov 12, 2025 0.0358 0.0399 0.0357 0.0399 7,740 -0.00(-9.11%)
Nov 11, 2025 0.0440 0.0440 0.0439 0.0439 2,251 +0.00(+4.28%)
Nov 10, 2025 0.0340 0.0449 0.0311 0.0421 17,199 -0.01(-14.08%)
Nov 07, 2025 0.0480 0.0490 0.0479 0.0490 1,494 +0.00(+1.03%)
Nov 06, 2025 0.0485 0.0485 0.0485 0.0485 37,742 +0.00(+0.00%)
Nov 04, 2025 0.0485 2 -0.00(-1.42%)
Nov 03, 2025 0.0481 0.0492 0.0480 0.0492 10,115 +0.00(+9.58%)
Oct 31, 2025 0.0411 0.0481 0.0360 0.0449 125,686 -0.00(-2.60%)
Oct 30, 2025 0.0556 0.0556 0.0417 0.0461 22,237 -0.02(-34.14%)
Oct 29, 2025 0.0700 0.0700 0.0700 0.0700 770 +0.01(+17.45%)
Oct 24, 2025 0.0596 0 -0.01(-16.88%)
Oct 23, 2025 0.0605 0.0717 0.0605 0.0717 1,000 +0.00(+0.14%)
Oct 22, 2025 0.0567 0.0717 0.0557 0.0716 37,107 +0.00(+0.14%)
Oct 20, 2025 0.0715 10 -0.00(-0.28%)
Oct 16, 2025 0.0717 0 +0.00(+0.00%)
Oct 15, 2025 0.0618 0.0717 0.0557 0.0717 4,100 +0.00(+0.00%)
Oct 14, 2025 0.0550 0.0717 0.0550 0.0717 28,700 -0.00(-0.69%)
Oct 09, 2025 0.0722 6,843 +0.01(+20.13%)
Oct 08, 2025 0.0600 0.0601 0.0600 0.0601 272 +0.00(+3.62%)
Oct 03, 2025 0.0580 10 +0.00(+0.00%)
Oct 02, 2025 0.0580 0.0580 0.0580 0.0580 2,186 +0.00(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.