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 )

2.790 -0.070 (-2.45%)
Streaming Delayed Price Updated: 12:19 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 (%)
Jun 30, 2023 2.000 2.020 1.962 2.020 112,817 +0.02(+1.00%)
Jun 29, 2023 1.980 2.044 1.961 2.000 106,478 +0.03(+1.30%)
Jun 28, 2023 2.057 2.100 1.961 1.974 198,052 -0.07(-3.20%)
Jun 27, 2023 2.028 2.109 1.970 2.040 156,811 +0.04(+1.98%)
Jun 26, 2023 2.022 2.040 1.960 2.000 170,769 +0.00(+0.00%)
Jun 23, 2023 2.120 2.172 1.960 2.000 282,719 -0.16(-7.32%)
Jun 22, 2023 2.320 2.352 2.124 2.158 374,895 -0.16(-6.98%)
Jun 21, 2023 2.482 2.520 2.320 2.320 263,657 -0.20(-7.94%)
Jun 20, 2023 2.520 2.672 2.520 2.520 161,921 -0.04(-1.56%)
Jun 16, 2023 2.504 2.702 2.504 2.560 137,864 +0.01(+0.31%)
Jun 15, 2023 2.400 2.755 2.401 2.552 462,064 +0.10(+4.18%)
Jun 14, 2023 2.460 2.496 2.400 2.450 152,139 -0.01(-0.46%)
Jun 13, 2023 2.600 2.640 2.420 2.461 431,159 -0.18(-6.79%)
Jun 12, 2023 2.520 2.795 2.520 2.640 131,620 +0.02(+0.76%)
Jun 09, 2023 2.600 2.634 2.520 2.620 130,333 +0.03(+1.16%)
Jun 08, 2023 2.840 2.840 2.580 2.590 196,322 -0.12(-4.36%)
Jun 07, 2023 2.760 3.200 2.564 2.708 452,400 -0.05(-1.88%)
Jun 06, 2023 2.680 2.790 2.640 2.760 165,254 +0.15(+5.81%)
Jun 05, 2023 2.708 2.714 2.600 2.608 156,006 -0.14(-5.12%)
Jun 02, 2023 2.776 2.798 2.562 2.749 194,298 +0.01(+0.51%)
Jun 01, 2023 2.520 2.757 2.520 2.735 175,990 +0.17(+6.79%)
May 31, 2023 2.528 2.640 2.524 2.561 96,163 -0.03(-1.23%)
May 30, 2023 2.440 2.680 2.440 2.593 306,584 +0.18(+7.33%)
May 26, 2023 2.480 2.480 2.361 2.416 151,937 -0.03(-1.08%)
May 25, 2023 2.560 2.600 2.360 2.442 148,631 -0.07(-2.65%)
May 24, 2023 2.638 2.638 2.404 2.509 254,876 -0.14(-5.14%)
May 23, 2023 2.566 2.910 2.480 2.645 409,285 +0.09(+3.65%)
May 22, 2023 2.448 2.560 2.416 2.552 153,898 +0.11(+4.66%)
May 19, 2023 2.920 2.959 2.404 2.438 415,361 -0.48(-16.51%)
May 18, 2023 2.640 2.952 2.621 2.920 491,968 +0.24(+8.97%)
May 17, 2023 2.280 2.755 2.280 2.680 591,389 +0.34(+14.69%)
May 16, 2023 2.160 2.360 2.160 2.336 446,510 +0.15(+6.78%)
May 15, 2023 2.120 2.230 2.080 2.188 290,587 +0.03(+1.28%)
May 12, 2023 2.200 2.280 2.089 2.160 203,260 +0.00(+0.00%)
May 11, 2023 2.160 2.240 2.120 2.160 126,081 -0.07(-3.10%)
May 10, 2023 2.320 2.440 2.100 2.230 448,082 -0.05(-2.11%)
May 09, 2023 2.280 2.314 2.205 2.278 174,072 -0.02(-0.85%)
May 08, 2023 2.240 2.320 2.080 2.297 325,950 -0.02(-0.98%)
May 05, 2023 2.474 2.587 2.284 2.320 387,126 -0.13(-5.15%)
May 04, 2023 2.560 2.753 2.440 2.446 480,167 -0.15(-5.92%)
May 03, 2023 2.156 3.318 2.080 2.600 3,194,673 +0.50(+23.57%)
May 02, 2023 2.240 2.280 2.100 2.104 118,427 -0.08(-3.50%)
May 01, 2023 2.120 2.239 2.124 2.180 179,928 +0.03(+1.60%)
Apr 28, 2023 2.260 2.260 2.086 2.146 170,309 -0.11(-5.04%)
Apr 27, 2023 2.256 2.360 2.160 2.260 306,681 +0.02(+0.86%)
Apr 26, 2023 2.160 2.320 2.040 2.241 297,083 +0.16(+7.46%)
Apr 25, 2023 2.360 2.360 2.079 2.085 456,027 -0.27(-11.63%)
Apr 24, 2023 2.620 2.620 2.200 2.360 679,831 -0.32(-11.96%)
Apr 21, 2023 3.000 3.120 2.440 2.680 940,704 -0.32(-10.68%)
Apr 20, 2023 3.600 3.920 2.720 3.000 2,203,337 -0.74(-19.71%)
Apr 19, 2023 4.040 4.040 3.640 3.737 291,071 -0.22(-5.64%)
Apr 18, 2023 4.040 4.160 3.907 3.960 117,556 -0.12(-2.94%)
Apr 17, 2023 3.840 4.200 3.577 4.080 375,404 +0.26(+6.81%)
Apr 14, 2023 3.834 4.160 3.801 3.820 215,454 -0.08(-2.07%)
Apr 13, 2023 4.040 4.080 3.804 3.901 193,085 -0.08(-1.95%)
Apr 12, 2023 4.200 4.240 3.920 3.978 206,541 -0.18(-4.37%)
Apr 11, 2023 3.800 4.200 3.680 4.160 398,054 +0.52(+14.29%)
Apr 10, 2023 3.720 3.758 3.600 3.640 171,942 -0.11(-2.91%)
Apr 06, 2023 3.600 3.940 3.560 3.749 430,390 +0.11(+3.00%)
Apr 05, 2023 3.995 3.995 3.600 3.640 251,360 -0.40(-9.90%)
Apr 04, 2023 4.400 4.400 3.923 4.040 474,559 -0.32(-7.34%)
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.