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 )

2.865 +0.115 (+4.18%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 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 (%)
Feb 28, 2023 6.240 6.560 6.160 6.200 305,701 -0.08(-1.27%)
Feb 27, 2023 6.480 6.480 6.120 6.280 426,327 -0.12(-1.88%)
Feb 24, 2023 6.720 6.760 6.240 6.400 727,997 -0.52(-7.51%)
Feb 23, 2023 7.200 7.280 6.640 6.920 390,715 -0.04(-0.57%)
Feb 22, 2023 7.280 7.594 6.600 6.960 606,018 -0.44(-5.95%)
Feb 21, 2023 7.760 8.320 7.320 7.400 929,360 -0.44(-5.61%)
Feb 17, 2023 7.960 8.120 7.360 7.840 736,015 -0.20(-2.49%)
Feb 16, 2023 7.800 9.040 7.520 8.040 2,597,450 -0.36(-4.29%)
Feb 15, 2023 6.640 8.720 6.600 8.400 7,276,304 +1.80(+27.27%)
Feb 14, 2023 6.560 7.280 6.486 6.600 1,061,079 -0.24(-3.51%)
Feb 13, 2023 6.800 7.080 6.520 6.840 609,376 +0.04(+0.59%)
Feb 10, 2023 6.440 6.880 6.080 6.800 1,351,864 +0.04(+0.59%)
Feb 09, 2023 7.640 7.680 6.600 6.760 1,361,090 -0.72(-9.63%)
Feb 08, 2023 7.160 7.920 6.640 7.480 2,458,762 +0.28(+3.89%)
Feb 07, 2023 8.440 8.440 6.640 7.200 3,961,590 -1.60(-18.18%)
Feb 06, 2023 10.00 10.00 8.440 8.800 6,906,524 +0.24(+2.80%)
Feb 03, 2023 8.320 9.520 8.280 8.560 4,649,924 +0.20(+2.39%)
Feb 02, 2023 8.880 10.16 8.200 8.360 5,624,597 -0.36(-4.13%)
Feb 01, 2023 10.24 10.52 8.560 8.720 6,386,726 -0.48(-5.22%)
Jan 31, 2023 11.60 11.72 8.920 9.200 7,897,765 -1.76(-16.06%)
Jan 30, 2023 14.80 14.80 10.68 10.96 11,673,037 -4.52(-29.20%)
Jan 27, 2023 10.56 17.00 9.680 15.48 58,379,700 +7.12(+85.17%)
Jan 26, 2023 5.160 11.52 4.840 8.360 50,581,064 +4.56(+119.88%)
Jan 25, 2023 3.560 3.956 3.560 3.802 12,494 +0.20(+5.60%)
Jan 24, 2023 3.760 3.794 3.600 3.600 4,981 -0.16(-4.24%)
Jan 23, 2023 3.640 3.879 3.640 3.760 25,995 -0.02(-0.48%)
Jan 20, 2023 3.912 3.912 3.640 3.778 5,874 +0.10(+2.66%)
Jan 19, 2023 3.800 3.959 3.676 3.680 16,303 -0.23(-5.80%)
Jan 18, 2023 4.240 4.440 3.880 3.906 25,571 -0.37(-8.73%)
Jan 17, 2023 4.560 4.600 4.120 4.280 13,807 -0.12(-2.73%)
Jan 13, 2023 4.440 4.600 4.320 4.400 9,980 -0.12(-2.65%)
Jan 12, 2023 4.440 4.640 4.120 4.520 31,222 +0.24(+5.61%)
Jan 11, 2023 4.120 4.400 4.000 4.280 50,824 +0.16(+3.88%)
Jan 10, 2023 4.400 4.400 3.898 4.120 23,103 +0.22(+5.68%)
Jan 09, 2023 3.400 4.160 3.360 3.898 57,218 +0.62(+18.82%)
Jan 06, 2023 3.200 3.420 3.124 3.281 18,745 +0.15(+4.76%)
Jan 05, 2023 3.160 3.276 3.060 3.132 20,117 +0.07(+2.19%)
Jan 04, 2023 3.040 3.120 2.960 3.064 25,616 +0.14(+4.83%)
Jan 03, 2023 2.992 3.040 2.732 2.923 45,457 +0.16(+5.97%)
Dec 30, 2022 2.720 2.808 2.640 2.758 33,057 -0.09(-3.28%)
Dec 29, 2022 2.680 2.936 2.549 2.852 90,716 +0.21(+8.00%)
Dec 28, 2022 2.729 2.917 2.601 2.641 58,443 -0.18(-6.22%)
Dec 27, 2022 2.920 3.039 2.720 2.816 28,471 -0.14(-4.76%)
Dec 23, 2022 3.120 3.154 2.734 2.957 78,351 -0.09(-2.86%)
Dec 22, 2022 3.480 3.480 2.928 3.044 37,797 -0.35(-10.40%)
Dec 21, 2022 3.288 3.594 3.209 3.397 17,159 +0.16(+4.85%)
Dec 20, 2022 3.240 3.802 3.240 3.240 98,422 -0.03(-0.80%)
Dec 19, 2022 3.691 3.800 3.266 3.266 98,476 -0.29(-8.26%)
Dec 16, 2022 3.760 4.000 3.560 3.560 82,703 -0.32(-8.25%)
Dec 15, 2022 4.040 4.276 3.678 3.880 85,511 -0.10(-2.53%)
Dec 14, 2022 3.847 4.280 3.847 3.981 95,141 -0.10(-2.43%)
Dec 13, 2022 4.120 4.240 3.960 4.080 11,887 +0.08(+2.00%)
Dec 12, 2022 3.960 4.116 3.816 4.000 42,320 -0.12(-2.91%)
Dec 09, 2022 4.080 4.200 4.000 4.120 22,037 +0.04(+0.98%)
Dec 08, 2022 4.280 4.280 4.000 4.080 119,224 -0.08(-1.92%)
Dec 07, 2022 4.360 4.360 4.080 4.160 40,504 -0.12(-2.80%)
Dec 06, 2022 4.680 4.760 4.240 4.280 60,358 -0.28(-6.14%)
Dec 05, 2022 4.680 4.760 4.480 4.560 16,315 -0.08(-1.72%)
Dec 02, 2022 4.640 4.760 4.480 4.640 47,941 -0.04(-0.85%)
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.