Skip to main content

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

Historical Prices

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.