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 )

2.740 -0.120 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 0.7000 0.7800 0.6600 0.7276 352,922 +0.02(+2.94%)
Jan 30, 2024 0.7280 0.7464 0.6840 0.7068 202,467 -0.04(-5.71%)
Jan 29, 2024 0.8000 0.8076 0.7280 0.7496 388,880 -0.04(-5.35%)
Jan 26, 2024 0.8644 0.9200 0.7884 0.7920 332,258 -0.09(-10.00%)
Jan 25, 2024 0.8600 0.9200 0.8200 0.8800 344,489 +0.02(+2.56%)
Jan 24, 2024 0.8764 0.9000 0.8484 0.8580 53,528 -0.03(-2.99%)
Jan 23, 2024 0.8696 0.9300 0.8468 0.8844 237,328 +0.02(+2.79%)
Jan 22, 2024 0.8244 0.8744 0.8200 0.8604 127,061 +0.01(+1.22%)
Jan 19, 2024 0.9296 0.9296 0.8296 0.8500 167,654 -0.08(-8.60%)
Jan 18, 2024 0.9080 0.9300 0.9000 0.9300 78,844 -0.01(-0.64%)
Jan 17, 2024 0.8560 0.9360 0.8464 0.9360 251,655 +0.03(+3.17%)
Jan 16, 2024 1.000 1.030 0.9000 0.9072 260,528 -0.11(-10.60%)
Jan 12, 2024 1.010 1.041 1.004 1.015 153,966 -0.00(-0.04%)
Jan 11, 2024 0.9200 1.030 0.9200 1.015 275,749 +0.01(+0.51%)
Jan 10, 2024 1.050 1.060 0.9604 1.010 177,872 -0.04(-3.81%)
Jan 09, 2024 1.070 1.076 1.000 1.050 130,215 -0.03(-2.78%)
Jan 08, 2024 1.040 1.080 1.030 1.080 184,059 +0.05(+4.45%)
Jan 05, 2024 1.004 1.044 1.004 1.034 109,823 -0.01(-0.50%)
Jan 04, 2024 1.060 1.070 1.000 1.039 90,781 -0.03(-2.51%)
Jan 03, 2024 1.060 1.070 1.039 1.066 123,378 -0.01(-1.11%)
Jan 02, 2024 1.010 1.090 0.9400 1.078 643,497 +0.08(+7.80%)
Dec 29, 2023 1.010 1.100 0.9560 1.000 470,719 +0.01(+0.81%)
Dec 28, 2023 1.066 1.080 0.8000 0.9920 2,260,005 -0.07(-6.42%)
Dec 27, 2023 1.130 1.130 1.044 1.060 611,325 -0.06(-5.36%)
Dec 26, 2023 1.200 1.210 1.110 1.120 487,040 -0.13(-10.23%)
Dec 22, 2023 1.240 1.383 1.230 1.248 117,789 -0.02(-1.70%)
Dec 21, 2023 1.212 1.316 1.200 1.269 105,469 +0.05(+3.69%)
Dec 20, 2023 1.196 1.256 1.175 1.224 63,063 +0.03(+2.34%)
Dec 19, 2023 1.210 1.218 1.168 1.196 67,140 -0.01(-0.76%)
Dec 18, 2023 1.360 1.370 1.200 1.205 154,317 -0.12(-9.25%)
Dec 15, 2023 1.328 1.530 1.320 1.328 146,270 +0.00(+0.00%)
Dec 14, 2023 1.260 1.360 1.260 1.328 133,030 +0.11(+9.00%)
Dec 13, 2023 1.240 1.276 1.176 1.218 53,973 -0.02(-1.77%)
Dec 12, 2023 1.295 1.360 1.240 1.240 49,355 -0.09(-7.02%)
Dec 11, 2023 1.380 1.420 1.257 1.334 106,450 -0.09(-6.03%)
Dec 08, 2023 1.280 1.459 1.280 1.420 258,859 +0.15(+11.71%)
Dec 07, 2023 1.200 1.280 1.188 1.271 50,798 +0.04(+3.65%)
Dec 06, 2023 1.189 1.233 1.180 1.226 75,367 +0.04(+2.96%)
Dec 05, 2023 1.192 1.192 1.160 1.191 80,262 +0.01(+0.88%)
Dec 04, 2023 1.180 1.180 1.160 1.180 54,543 +0.01(+0.72%)
Dec 01, 2023 1.192 1.192 1.148 1.172 33,138 -0.01(-0.68%)
Nov 30, 2023 1.179 1.189 1.156 1.180 51,765 -0.01(-0.97%)
Nov 29, 2023 1.160 1.192 1.160 1.192 43,744 +0.01(+0.54%)
Nov 28, 2023 1.180 1.200 1.152 1.185 41,769 +0.02(+1.33%)
Nov 27, 2023 1.160 1.200 1.153 1.170 70,873 +0.04(+3.10%)
Nov 24, 2023 1.204 1.204 1.134 1.134 109,350 -0.11(-8.58%)
Nov 22, 2023 1.172 1.253 1.172 1.241 44,542 -0.00(-0.03%)
Nov 21, 2023 1.248 1.248 1.228 1.241 26,115 -0.01(-0.61%)
Nov 20, 2023 1.238 1.267 1.238 1.249 33,732 -0.01(-0.89%)
Nov 17, 2023 1.240 1.279 1.228 1.260 28,528 -0.02(-1.50%)
Nov 16, 2023 1.320 1.320 1.252 1.279 27,800 -0.04(-2.94%)
Nov 15, 2023 1.256 1.358 1.256 1.318 44,538 +0.04(+3.26%)
Nov 14, 2023 1.242 1.360 1.242 1.276 63,546 +0.02(+1.62%)
Nov 13, 2023 1.180 1.280 1.166 1.256 45,030 +0.05(+4.49%)
Nov 10, 2023 1.248 1.248 1.180 1.202 27,756 -0.03(-2.75%)
Nov 09, 2023 1.200 1.280 1.200 1.236 50,706 +0.01(+0.65%)
Nov 08, 2023 1.240 1.320 1.188 1.228 83,016 -0.06(-4.66%)
Nov 07, 2023 1.320 1.320 1.264 1.288 17,488 -0.04(-3.01%)
Nov 06, 2023 1.360 1.390 1.310 1.328 54,351 +0.01(+0.61%)
Nov 03, 2023 1.438 1.476 1.280 1.320 126,743 -0.16(-10.98%)
Nov 02, 2023 1.240 1.548 1.200 1.483 130,244 +0.26(+21.14%)
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.