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 )

0.3867 +0.0016 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 0.3500 0.3598 0.3300 0.3430 1,479,107 -0.00(-1.10%)
Feb 28, 2024 0.3351 0.3590 0.3200 0.3468 2,313,057 +0.00(+0.81%)
Feb 27, 2024 0.3250 0.3800 0.3214 0.3440 6,179,153 +0.02(+5.30%)
Feb 26, 2024 0.3400 0.3400 0.3050 0.3267 3,940,858 -0.00(-1.00%)
Feb 23, 2024 0.3200 0.3589 0.2808 0.3300 8,669,611 -0.02(-4.51%)
Feb 22, 2024 0.4500 0.4876 0.3120 0.3456 92,479,336 +0.13(+58.10%)
Feb 21, 2024 0.2200 0.2220 0.2097 0.2186 20,269,944 -0.02(-8.50%)
Feb 20, 2024 0.2200 0.2580 0.2100 0.2389 5,954,767 +0.02(+9.94%)
Feb 16, 2024 0.2376 0.2376 0.1966 0.2173 8,230,835 -0.02(-8.70%)
Feb 15, 2024 0.1700 0.4437 0.1733 0.2380 77,042,552 +0.07(+37.73%)
Feb 14, 2024 0.1700 0.1750 0.1668 0.1728 608,228 +0.01(+3.23%)
Feb 13, 2024 0.2126 0.2126 0.1666 0.1674 2,731,744 -0.04(-18.34%)
Feb 12, 2024 0.2000 0.2126 0.1901 0.2050 2,147,072 +0.02(+9.80%)
Feb 09, 2024 0.1811 0.1868 0.1795 0.1867 595,489 +0.00(+1.47%)
Feb 08, 2024 0.1812 0.1877 0.1800 0.1840 570,475 +0.00(+0.82%)
Feb 07, 2024 0.1812 0.1855 0.1766 0.1825 532,099 -0.00(-0.60%)
Feb 06, 2024 0.1674 0.1903 0.1674 0.1836 1,150,399 +0.01(+6.93%)
Feb 05, 2024 0.1628 0.1760 0.1628 0.1717 437,732 -0.01(-2.99%)
Feb 02, 2024 0.1805 0.1805 0.1608 0.1770 601,545 -0.00(-2.43%)
Feb 01, 2024 0.1830 0.1849 0.1725 0.1814 909,621 -0.00(-0.27%)
Jan 31, 2024 0.1750 0.1950 0.1650 0.1819 1,411,690 +0.01(+2.94%)
Jan 30, 2024 0.1820 0.1866 0.1710 0.1767 809,870 -0.01(-5.71%)
Jan 29, 2024 0.2000 0.2019 0.1820 0.1874 1,555,520 -0.01(-5.35%)
Jan 26, 2024 0.2161 0.2300 0.1971 0.1980 1,329,035 -0.02(-10.00%)
Jan 25, 2024 0.2150 0.2300 0.2050 0.2200 1,377,956 +0.01(+2.56%)
Jan 24, 2024 0.2191 0.2250 0.2121 0.2145 214,114 -0.01(-2.99%)
Jan 23, 2024 0.2174 0.2325 0.2117 0.2211 949,314 +0.01(+2.79%)
Jan 22, 2024 0.2061 0.2186 0.2050 0.2151 508,247 +0.00(+1.22%)
Jan 19, 2024 0.2324 0.2324 0.2074 0.2125 670,619 -0.02(-8.60%)
Jan 18, 2024 0.2270 0.2325 0.2250 0.2325 315,376 -0.00(-0.64%)
Jan 17, 2024 0.2140 0.2340 0.2116 0.2340 1,006,621 +0.01(+3.17%)
Jan 16, 2024 0.2500 0.2575 0.2250 0.2268 1,042,114 -0.03(-10.60%)
Jan 12, 2024 0.2525 0.2603 0.2510 0.2537 615,864 -0.00(-0.04%)
Jan 11, 2024 0.2300 0.2575 0.2300 0.2538 1,102,996 +0.00(+0.51%)
Jan 10, 2024 0.2625 0.2650 0.2401 0.2525 711,488 -0.01(-3.81%)
Jan 09, 2024 0.2675 0.2690 0.2500 0.2625 520,862 -0.01(-2.78%)
Jan 08, 2024 0.2600 0.2700 0.2575 0.2700 736,239 +0.01(+4.45%)
Jan 05, 2024 0.2511 0.2609 0.2511 0.2585 439,295 -0.00(-0.50%)
Jan 04, 2024 0.2650 0.2675 0.2500 0.2598 363,125 -0.01(-2.51%)
Jan 03, 2024 0.2650 0.2675 0.2598 0.2665 493,515 -0.00(-1.11%)
Jan 02, 2024 0.2525 0.2725 0.2350 0.2695 2,573,991 +0.02(+7.80%)
Dec 29, 2023 0.2524 0.2750 0.2390 0.2500 1,882,877 +0.00(+0.81%)
Dec 28, 2023 0.2665 0.2699 0.2000 0.2480 9,040,023 -0.02(-6.42%)
Dec 27, 2023 0.2825 0.2825 0.2610 0.2650 2,445,302 -0.02(-5.36%)
Dec 26, 2023 0.3000 0.3025 0.2775 0.2800 1,948,162 -0.03(-10.23%)
Dec 22, 2023 0.3100 0.3458 0.3075 0.3119 471,156 -0.01(-1.70%)
Dec 21, 2023 0.3030 0.3290 0.3000 0.3173 421,876 +0.01(+3.69%)
Dec 20, 2023 0.2990 0.3141 0.2938 0.3060 252,253 +0.01(+2.34%)
Dec 19, 2023 0.3025 0.3045 0.2920 0.2990 268,560 -0.00(-0.76%)
Dec 18, 2023 0.3400 0.3425 0.3000 0.3013 617,270 -0.03(-9.25%)
Dec 15, 2023 0.3320 0.3825 0.3301 0.3320 585,083 +0.00(+0.00%)
Dec 14, 2023 0.3150 0.3400 0.3150 0.3320 532,123 +0.03(+9.00%)
Dec 13, 2023 0.3100 0.3190 0.2940 0.3046 215,894 -0.01(-1.77%)
Dec 12, 2023 0.3237 0.3400 0.3100 0.3101 197,421 -0.02(-7.02%)
Dec 11, 2023 0.3450 0.3549 0.3143 0.3335 425,803 -0.02(-6.03%)
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%)
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.