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 )

0.3848 -0.0019 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 0.4200 0.4189 0.3900 0.4026 408,930 -0.01(-2.35%)
Aug 30, 2023 0.4100 0.4140 0.4065 0.4123 554,132 -0.00(-0.67%)
Aug 29, 2023 0.4400 0.4350 0.4075 0.4151 684,834 -0.01(-3.49%)
Aug 28, 2023 0.4300 0.4348 0.4300 0.4301 216,121 -0.00(-0.12%)
Aug 25, 2023 0.4300 0.4340 0.4300 0.4306 215,088 +0.00(+0.00%)
Aug 24, 2023 0.4301 0.4398 0.4300 0.4306 304,925 -0.01(-1.42%)
Aug 23, 2023 0.4398 0.4425 0.4303 0.4368 305,402 +0.01(+1.56%)
Aug 22, 2023 0.4300 0.4500 0.4300 0.4301 456,443 -0.00(-0.90%)
Aug 21, 2023 0.4300 0.4549 0.4301 0.4340 370,879 -0.01(-2.16%)
Aug 18, 2023 0.4500 0.4580 0.4410 0.4436 401,262 -0.02(-4.38%)
Aug 17, 2023 0.5000 0.5000 0.4530 0.4639 465,951 -0.01(-2.52%)
Aug 16, 2023 0.4691 0.5100 0.4640 0.4759 769,784 -0.01(-2.48%)
Aug 15, 2023 0.4900 0.5000 0.4601 0.4880 570,110 -0.00(-0.77%)
Aug 14, 2023 0.5110 0.5223 0.4721 0.4918 1,014,701 -0.03(-5.42%)
Aug 11, 2023 0.5200 0.5400 0.5110 0.5200 298,044 -0.01(-1.18%)
Aug 10, 2023 0.5283 0.5349 0.5257 0.5262 152,189 +0.00(+0.10%)
Aug 09, 2023 0.5500 0.5566 0.5100 0.5257 981,657 -0.06(-10.97%)
Aug 08, 2023 0.6000 0.6188 0.5778 0.5905 477,861 -0.01(-2.40%)
Aug 07, 2023 0.6200 0.6498 0.6001 0.6050 458,522 -0.04(-6.06%)
Aug 04, 2023 0.6500 0.6620 0.6323 0.6440 282,750 +0.00(+0.28%)
Aug 03, 2023 0.6400 0.6500 0.6300 0.6422 193,502 +0.00(+0.58%)
Aug 02, 2023 0.6700 0.6700 0.6301 0.6385 375,695 -0.04(-5.44%)
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.