Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.3401	0.3839	0.3401	0.3821	305,671	+0.04(+11.14%)
Sep 28, 2023	0.3500	0.3460	0.3310	0.3438	88,805	+0.01(+4.47%)
Sep 27, 2023	0.3300	0.3450	0.3190	0.3291	276,371	+0.00(+0.98%)
Sep 26, 2023	0.3085	0.3300	0.3085	0.3259	367,426	+0.02(+7.20%)
Sep 25, 2023	0.3026	0.3021	0.3040	0.3040	122,104	-0.00(-1.36%)
Sep 22, 2023	0.3100	0.3170	0.2903	0.3082	292,387	-0.01(-1.60%)
Sep 21, 2023	0.3214	0.3310	0.3111	0.3132	234,044	-0.02(-5.66%)
Sep 20, 2023	0.3402	0.3402	0.3301	0.3320	197,136	-0.01(-1.75%)
Sep 19, 2023	0.3650	0.3650	0.3350	0.3379	222,864	-0.01(-3.73%)
Sep 18, 2023	0.3675	0.3678	0.3510	0.3510	124,241	-0.03(-7.63%)
Sep 15, 2023	0.3584	0.3800	0.3508	0.3800	376,162	+0.02(+4.11%)
Sep 14, 2023	0.3820	0.3889	0.3510	0.3650	217,185	-0.01(-2.67%)
Sep 13, 2023	0.3592	0.3862	0.3510	0.3750	322,164	+0.02(+5.93%)
Sep 12, 2023	0.3701	0.3701	0.3500	0.3540	284,153	+0.01(+1.72%)
Sep 11, 2023	0.3600	0.3790	0.3460	0.3480	415,413	-0.02(-5.74%)
Sep 08, 2023	0.3790	0.3790	0.3500	0.3692	317,037	-0.01(-2.33%)
Sep 07, 2023	0.4000	0.4032	0.3435	0.3780	1,077,742	-0.03(-7.35%)
Sep 06, 2023	0.4155	0.4170	0.4000	0.4080	230,311	-0.01(-2.16%)
Sep 05, 2023	0.3924	0.4200	0.3901	0.4170	405,538	+0.02(+6.30%)

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.