Indicators

BuzzFeed, Inc. - Class A Common Stock (NQ: BZFD )

0.3848 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.560	1.640	1.540	1.550	1,222,805	-0.02(-1.27%)
Feb 27, 2023	1.620	1.620	1.530	1.570	1,705,310	-0.03(-1.88%)
Feb 24, 2023	1.680	1.690	1.560	1.600	2,911,989	-0.13(-7.51%)
Feb 23, 2023	1.800	1.820	1.660	1.730	1,562,861	-0.01(-0.57%)
Feb 22, 2023	1.820	1.899	1.650	1.740	2,424,073	-0.11(-5.95%)
Feb 21, 2023	1.940	2.080	1.830	1.850	3,717,442	-0.11(-5.61%)
Feb 17, 2023	1.990	2.030	1.840	1.960	2,944,061	-0.05(-2.49%)
Feb 16, 2023	1.950	2.260	1.880	2.010	10,389,800	-0.09(-4.29%)
Feb 15, 2023	1.660	2.180	1.650	2.100	29,105,216	+0.45(+27.27%)
Feb 14, 2023	1.640	1.820	1.621	1.650	4,244,316	-0.06(-3.51%)
Feb 13, 2023	1.700	1.770	1.630	1.710	2,437,506	+0.01(+0.59%)
Feb 10, 2023	1.610	1.720	1.520	1.700	5,407,458	+0.01(+0.59%)
Feb 09, 2023	1.910	1.920	1.650	1.690	5,444,362	-0.18(-9.63%)
Feb 08, 2023	1.790	1.980	1.660	1.870	9,835,050	+0.07(+3.89%)
Feb 07, 2023	2.110	2.110	1.660	1.800	15,846,361	-0.40(-18.18%)
Feb 06, 2023	2.500	2.500	2.110	2.200	27,626,096	+0.06(+2.80%)
Feb 03, 2023	2.080	2.380	2.070	2.140	18,599,698	+0.05(+2.39%)
Feb 02, 2023	2.220	2.540	2.050	2.090	22,498,388	-0.09(-4.13%)

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.