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 )

0.3549 +0.0372 (+11.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 08, 2023 0.3200 0.3648 0.3200 0.3549 1,035,438 +0.04(+11.71%)
Dec 07, 2023 0.3000 0.3200 0.2971 0.3177 203,193 +0.01(+3.65%)
Dec 06, 2023 0.2973 0.3083 0.2949 0.3065 301,471 +0.01(+2.96%)
Dec 05, 2023 0.2979 0.2979 0.2900 0.2977 321,051 +0.00(+0.88%)
Dec 04, 2023 0.2951 0.2951 0.2900 0.2951 218,172 +0.00(+0.72%)
Dec 01, 2023 0.2979 0.2979 0.2870 0.2930 132,553 -0.00(-0.68%)
Nov 30, 2023 0.2947 0.2972 0.2890 0.2950 207,060 -0.00(-0.97%)
Nov 29, 2023 0.2900 0.2979 0.2900 0.2979 174,976 +0.00(+0.54%)
Nov 28, 2023 0.2950 0.2999 0.2881 0.2963 167,076 +0.00(+1.33%)
Nov 27, 2023 0.2900 0.3000 0.2883 0.2924 283,495 +0.01(+3.10%)
Nov 24, 2023 0.3009 0.3009 0.2836 0.2836 437,400 -0.03(-8.58%)
Nov 22, 2023 0.2930 0.3133 0.2930 0.3102 178,171 -0.00(-0.03%)
Nov 21, 2023 0.3120 0.3121 0.3071 0.3103 104,463 -0.00(-0.61%)
Nov 20, 2023 0.3095 0.3168 0.3095 0.3122 134,931 -0.00(-0.89%)
Nov 17, 2023 0.3100 0.3198 0.3070 0.3150 114,112 -0.00(-1.50%)
Nov 16, 2023 0.3300 0.3300 0.3129 0.3198 111,201 -0.01(-2.94%)
Nov 15, 2023 0.3140 0.3395 0.3140 0.3295 178,154 +0.01(+3.26%)
Nov 14, 2023 0.3106 0.3400 0.3106 0.3191 254,185 +0.01(+1.62%)
Nov 13, 2023 0.2950 0.3200 0.2914 0.3140 180,120 +0.01(+4.49%)
Nov 10, 2023 0.3120 0.3120 0.2950 0.3005 111,024 -0.01(-2.75%)
Nov 09, 2023 0.3000 0.3199 0.3000 0.3090 202,827 +0.00(+0.65%)
Nov 08, 2023 0.3100 0.3300 0.2971 0.3070 332,065 -0.02(-4.66%)
Nov 07, 2023 0.3300 0.3300 0.3161 0.3220 69,955 -0.01(-3.01%)
Nov 06, 2023 0.3400 0.3476 0.3275 0.3320 217,406 +0.00(+0.61%)
Nov 03, 2023 0.3596 0.3690 0.3201 0.3300 506,974 -0.04(-10.98%)
Nov 02, 2023 0.3100 0.3870 0.3001 0.3707 520,977 +0.06(+21.14%)
Nov 01, 2023 0.3000 0.3225 0.2958 0.3060 218,058 -0.01(-4.38%)
Oct 31, 2023 0.3000 0.3294 0.2950 0.3200 133,160 +0.02(+6.67%)
Oct 30, 2023 0.2990 0.3040 0.2878 0.3000 196,292 +0.00(+1.28%)
Oct 27, 2023 0.2825 0.3500 0.2711 0.2962 1,121,055 +0.00(+1.51%)
Oct 26, 2023 0.2740 0.2984 0.2740 0.2918 142,141 +0.01(+4.55%)
Oct 25, 2023 0.2803 0.2900 0.2750 0.2791 89,984 -0.01(-2.75%)
Oct 24, 2023 0.2813 0.2950 0.2800 0.2870 166,176 -0.00(-1.03%)
Oct 23, 2023 0.3100 0.3150 0.2893 0.2900 348,052 -0.01(-4.89%)
Oct 20, 2023 0.3050 0.3050 0.2950 0.3049 101,826 +0.00(+1.63%)
Oct 19, 2023 0.3100 0.3200 0.3000 0.3000 110,520 -0.03(-9.20%)
Oct 18, 2023 0.3360 0.3360 0.3201 0.3304 77,278 +0.01(+3.25%)
Oct 17, 2023 0.3000 0.3300 0.2950 0.3200 185,872 -0.00(-0.16%)
Oct 16, 2023 0.3140 0.3250 0.3034 0.3205 187,682 -0.00(-0.65%)
Oct 13, 2023 0.3400 0.3400 0.3133 0.3226 105,610 -0.02(-5.06%)
Oct 12, 2023 0.3250 0.3400 0.3250 0.3398 58,855 -0.01(-3.27%)
Oct 11, 2023 0.3500 0.3592 0.3400 0.3513 108,764 +0.01(+2.42%)
Oct 10, 2023 0.3190 0.3487 0.3190 0.3430 97,345 +0.01(+4.26%)
Oct 09, 2023 0.3080 0.3290 0.3080 0.3290 30,784 +0.00(+0.95%)
Oct 06, 2023 0.3100 0.3300 0.3100 0.3259 78,018 +0.01(+4.32%)
Oct 05, 2023 0.3100 0.3149 0.3010 0.3124 151,569 -0.00(-0.73%)
Oct 04, 2023 0.3200 0.3298 0.3100 0.3147 136,155 -0.01(-2.27%)
Oct 03, 2023 0.3480 0.3480 0.3200 0.3220 161,303 -0.03(-9.32%)
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.