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 )

3.770 +0.520 (+16.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.290 3.780 3.180 3.770 1,949,580 +0.52(+16.00%)
Nov 21, 2024 3.050 3.330 3.050 3.250 1,555,499 +0.22(+7.26%)
Nov 20, 2024 3.200 3.280 3.010 3.030 853,802 -0.17(-5.31%)
Nov 19, 2024 3.180 3.380 3.102 3.200 1,097,741 +0.00(+0.00%)
Nov 18, 2024 3.100 3.760 3.100 3.200 2,901,760 +0.14(+4.58%)
Nov 15, 2024 3.250 3.350 2.990 3.060 839,225 -0.22(-6.71%)
Nov 14, 2024 2.940 3.560 2.940 3.280 3,406,415 +0.37(+12.71%)
Nov 13, 2024 2.950 3.280 2.710 2.910 2,265,123 -0.09(-3.00%)
Nov 12, 2024 3.100 3.160 2.940 3.000 1,408,207 -0.18(-5.66%)
Nov 11, 2024 2.810 3.275 2.720 3.180 1,934,847 +0.42(+15.01%)
Nov 08, 2024 2.730 2.816 2.690 2.765 531,773 +0.02(+0.91%)
Nov 07, 2024 2.760 2.799 2.690 2.740 395,911 -0.04(-1.44%)
Nov 06, 2024 2.840 2.840 2.680 2.780 1,025,775 +0.14(+5.30%)
Nov 05, 2024 2.550 2.710 2.520 2.640 459,398 +0.10(+3.94%)
Nov 04, 2024 2.540 2.600 2.475 2.540 224,117 -0.01(-0.39%)
Nov 01, 2024 2.480 2.550 2.360 2.550 564,437 +0.06(+2.41%)
Oct 31, 2024 2.750 2.790 2.400 2.490 741,752 -0.25(-9.12%)
Oct 30, 2024 2.490 2.851 2.490 2.740 1,622,712 +0.23(+9.16%)
Oct 29, 2024 2.580 2.580 2.450 2.510 361,189 -0.04(-1.57%)
Oct 28, 2024 2.410 2.555 2.350 2.550 848,636 +0.19(+8.05%)
Oct 25, 2024 2.420 2.420 2.320 2.360 345,255 -0.04(-1.67%)
Oct 24, 2024 2.440 2.459 2.390 2.400 88,623 -0.03(-1.23%)
Oct 23, 2024 2.490 2.540 2.401 2.430 89,973 -0.07(-2.80%)
Oct 22, 2024 2.410 2.505 2.370 2.500 256,927 +0.06(+2.46%)
Oct 21, 2024 2.480 2.500 2.390 2.440 251,944 -0.06(-2.40%)
Oct 18, 2024 2.480 2.560 2.460 2.500 388,823 +0.03(+1.21%)
Oct 17, 2024 2.520 2.520 2.430 2.470 135,453 -0.05(-1.98%)
Oct 16, 2024 2.570 2.580 2.500 2.520 127,176 -0.06(-2.33%)
Oct 15, 2024 2.460 2.590 2.450 2.580 196,920 +0.15(+6.17%)
Oct 14, 2024 2.370 2.460 2.350 2.430 311,246 +0.07(+2.97%)
Oct 11, 2024 2.520 2.530 2.300 2.360 876,179 -0.15(-5.98%)
Oct 10, 2024 2.660 2.680 2.510 2.510 280,210 -0.18(-6.69%)
Oct 09, 2024 2.660 2.760 2.620 2.690 125,308 +0.00(+0.00%)
Oct 08, 2024 2.720 2.760 2.660 2.690 208,085 -0.01(-0.37%)
Oct 07, 2024 2.690 2.720 2.660 2.700 98,821 -0.02(-0.74%)
Oct 04, 2024 2.810 2.810 2.704 2.720 175,848 -0.02(-0.73%)
Oct 03, 2024 2.750 2.790 2.670 2.740 155,764 +0.00(+0.00%)
Oct 02, 2024 2.670 2.750 2.640 2.740 134,349 +0.05(+1.86%)
Oct 01, 2024 2.620 2.700 2.590 2.690 234,780 +0.02(+0.94%)
Sep 30, 2024 2.750 2.760 2.630 2.665 240,739 -0.09(-3.44%)
Sep 27, 2024 2.840 2.850 2.732 2.760 189,697 -0.04(-1.43%)
Sep 26, 2024 2.760 2.840 2.710 2.800 234,566 +0.04(+1.45%)
Sep 25, 2024 2.730 2.800 2.700 2.760 136,491 +0.01(+0.36%)
Sep 24, 2024 2.780 2.805 2.740 2.750 179,009 +0.00(+0.00%)
Sep 23, 2024 2.770 2.780 2.630 2.750 289,299 +0.01(+0.36%)
Sep 20, 2024 2.840 2.841 2.720 2.740 387,909 -0.12(-4.20%)
Sep 19, 2024 2.850 2.875 2.740 2.860 542,826 +0.11(+4.00%)
Sep 18, 2024 2.780 2.800 2.680 2.750 422,204 -0.03(-1.08%)
Sep 17, 2024 2.800 2.810 2.680 2.780 463,803 +0.01(+0.36%)
Sep 16, 2024 2.720 2.830 2.680 2.770 595,442 +0.10(+3.75%)
Sep 13, 2024 2.540 2.960 2.530 2.670 1,918,007 +0.16(+6.37%)
Sep 12, 2024 2.450 2.545 2.430 2.510 188,955 +0.04(+1.62%)
Sep 11, 2024 2.380 2.500 2.360 2.470 184,837 +0.06(+2.49%)
Sep 10, 2024 2.410 2.427 2.370 2.410 114,847 -0.02(-0.82%)
Sep 09, 2024 2.340 2.490 2.320 2.430 174,903 +0.10(+4.29%)
Sep 06, 2024 2.360 2.375 2.275 2.330 295,824 -0.03(-1.27%)
Sep 05, 2024 2.370 2.410 2.330 2.360 153,451 +0.01(+0.43%)
Sep 04, 2024 2.470 2.500 2.315 2.350 319,580 -0.14(-5.62%)
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.