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

BuzzFeed, Inc. - Warrant (NQ:BZFDW)

0.0148 +0.0006 (+4.23%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 6, 2026 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 (%)
Feb 06, 2026 0.0140 0.0148 0.0140 0.0148 46,805 +0.00(+4.23%)
Feb 05, 2026 0.0164 0.0164 0.0141 0.0142 14,693 -0.00(-13.41%)
Feb 04, 2026 0.0193 0.0193 0.0164 0.0164 6,866 -0.00(-15.46%)
Feb 03, 2026 0.0180 0.0194 0.0180 0.0194 600 -0.00(-1.02%)
Feb 02, 2026 0.0141 0.0196 0.0140 0.0196 6,000 -0.00(-0.51%)
Jan 30, 2026 0.0160 0.0197 0.0142 0.0197 8,953 +0.00(+1.03%)
Jan 29, 2026 0.0101 0.0195 0.0101 0.0195 76,905 +0.00(+8.94%)
Jan 28, 2026 0.0179 0.0179 0.0179 0.0179 2,113 -0.00(-3.76%)
Jan 27, 2026 0.0160 0.0197 0.0160 0.0186 9,950 -0.00(-6.53%)
Jan 23, 2026 0.0199 0 -0.00(-4.78%)
Jan 20, 2026 0.0209 0 +0.00(+1.95%)
Jan 16, 2026 0.0200 0.0228 0.0200 0.0205 73,840 -0.00(-5.09%)
Jan 15, 2026 0.0170 0.0216 0.0170 0.0216 3,153 +0.00(+0.00%)
Jan 14, 2026 0.0200 0.0232 0.0200 0.0216 7,074 +0.00(+0.47%)
Jan 13, 2026 0.0214 0.0215 0.0200 0.0215 6,945 -0.00(-1.83%)
Jan 12, 2026 0.0232 0.0239 0.0200 0.0219 109,098 +0.00(+4.29%)
Jan 09, 2026 0.0170 0.0233 0.0170 0.0210 37,678 -0.00(-11.39%)
Jan 08, 2026 0.0237 0.0237 0.0237 0.0237 426 -0.00(-0.84%)
Jan 07, 2026 0.0248 0.0248 0.0162 0.0239 4,335 -0.00(-4.02%)
Jan 05, 2026 0.0249 0 +0.01(+25.76%)
Jan 02, 2026 0.0200 0.0253 0.0137 0.0198 42,902 -0.01(-21.43%)
Dec 31, 2025 0.0253 0.0253 0.0252 0.0252 1,103 +0.01(+31.25%)
Dec 30, 2025 0.0275 0.0275 0.0139 0.0192 80,808 +0.01(+40.15%)
Dec 29, 2025 0.0200 0.0200 0.0137 0.0137 45,174 -0.00(-22.16%)
Dec 26, 2025 0.0162 0.0176 0.0150 0.0176 41,264 +0.00(+38.58%)
Dec 24, 2025 0.0104 0.0127 0.0104 0.0127 17,621 -0.01(-35.86%)
Dec 23, 2025 0.0160 0.0198 0.0121 0.0198 133,053 +0.00(+7.03%)
Dec 22, 2025 0.0183 0.0185 0.0166 0.0185 6,779 +0.00(+1.65%)
Dec 19, 2025 0.0165 0.0182 0.0161 0.0182 17,711 -0.00(-9.00%)
Dec 18, 2025 0.0180 0.0200 0.0180 0.0200 1,196 +0.00(+5.82%)
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%)
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.