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

BuzzFeed, Inc. - Warrant (NQ:BZFDW)

0.0639 -0.0109 (-14.57%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 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 (%)
May 08, 2025 0.0600 0.0748 0.0600 0.0748 4,094 +0.00(+0.40%)
May 07, 2025 0.0650 0.0745 0.0648 0.0745 53,193 +0.01(+14.79%)
May 06, 2025 0.0748 0.0748 0.0624 0.0649 7,590 -0.01(-17.95%)
May 05, 2025 0.0700 0.0791 0.0400 0.0791 19,193 -0.01(-6.94%)
May 02, 2025 0.0660 0.0850 0.0568 0.0850 100,674 +0.02(+29.77%)
May 01, 2025 0.0601 0.0686 0.0600 0.0655 26,889 -0.00(-4.80%)
Apr 30, 2025 0.0450 0.0899 0.0450 0.0688 23,210 +0.02(+52.89%)
Apr 29, 2025 0.0448 0.0450 0.0448 0.0450 600 +0.00(+0.00%)
Apr 28, 2025 0.0411 0.0450 0.0411 0.0450 1,100 +0.00(+0.00%)
Apr 25, 2025 0.0410 0.0450 0.0401 0.0450 6,240 +0.00(+9.76%)
Apr 24, 2025 0.0397 0.0410 0.0397 0.0410 2,326 -0.00(-2.38%)
Apr 22, 2025 0.0420 120 +0.00(+8.25%)
Apr 17, 2025 0.0388 778 -0.00(-5.13%)
Apr 16, 2025 0.0370 0.0410 0.0370 0.0409 9,525 +0.00(+10.54%)
Apr 15, 2025 0.0375 0.0400 0.0370 0.0370 7,574 -0.00(-7.50%)
Apr 14, 2025 0.0370 0.0400 0.0370 0.0400 4,323 +0.00(+9.29%)
Apr 10, 2025 0.0366 19 -0.01(-22.13%)
Apr 09, 2025 0.0373 0.0470 0.0373 0.0470 6,629 +0.01(+29.48%)
Apr 08, 2025 0.0444 0.0449 0.0363 0.0363 8,444 -0.01(-22.60%)
Apr 07, 2025 0.0507 0.0507 0.0450 0.0469 12,763 -0.00(-1.26%)
Apr 04, 2025 0.0507 0.0507 0.0441 0.0475 2,211 -0.00(-6.68%)
Apr 03, 2025 0.0510 0.0510 0.0500 0.0509 2,145 +0.00(+0.00%)
Apr 02, 2025 0.0560 0.0560 0.0509 0.0509 12,083 -0.01(-9.91%)
Apr 01, 2025 0.0565 0.0565 0.0565 0.0565 585 +0.00(+2.73%)
Mar 31, 2025 0.0520 0.0550 0.0520 0.0550 885 -0.02(-21.99%)
Mar 27, 2025 0.0705 99 +0.01(+12.62%)
Mar 26, 2025 0.0685 0.0685 0.0580 0.0626 10,582 -0.01(-8.61%)
Mar 25, 2025 0.0600 0.0740 0.0549 0.0685 78,986 +0.01(+15.32%)
Mar 24, 2025 0.0578 0.0594 0.0578 0.0594 5,301 +0.00(+8.00%)
Mar 21, 2025 0.0750 0.0750 0.0550 0.0550 29,101 -0.02(-23.18%)
Mar 20, 2025 0.0711 0.0730 0.0710 0.0716 5,834 -0.00(-2.45%)
Mar 19, 2025 0.0700 0.0750 0.0700 0.0734 14,827 +0.00(+1.94%)
Mar 18, 2025 0.0782 0.0784 0.0720 0.0720 22,268 -0.02(-18.74%)
Mar 17, 2025 0.0825 0.0890 0.0825 0.0886 14,788 +0.01(+17.20%)
Mar 14, 2025 0.0910 0.0950 0.0708 0.0756 84,483 -0.01(-13.99%)
Mar 13, 2025 0.0788 0.0998 0.0776 0.0879 62,518 +0.01(+9.60%)
Mar 12, 2025 0.0891 0.1000 0.0750 0.0802 44,508 +0.01(+14.57%)
Mar 11, 2025 0.0801 0.0809 0.0700 0.0700 17,860 -0.01(-13.58%)
Mar 07, 2025 0.0810 6 +0.01(+22.54%)
Mar 06, 2025 0.0660 0.0661 0.0660 0.0661 700 +0.00(+1.54%)
Mar 04, 2025 0.0651 0 -0.01(-9.58%)
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 following
Privacy Policy and Terms Of Service.