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 (%)
Sep 29, 2023 1.360 1.536 1.360 1.528 76,417 +0.15(+11.14%)
Sep 28, 2023 1.400 1.384 1.324 1.375 22,201 +0.06(+4.47%)
Sep 27, 2023 1.320 1.380 1.276 1.316 69,092 +0.01(+0.98%)
Sep 26, 2023 1.234 1.320 1.234 1.304 91,856 +0.09(+7.20%)
Sep 25, 2023 1.210 1.208 1.216 1.216 30,526 -0.02(-1.36%)
Sep 22, 2023 1.240 1.268 1.161 1.233 73,096 -0.02(-1.60%)
Sep 21, 2023 1.286 1.324 1.244 1.253 58,511 -0.08(-5.66%)
Sep 20, 2023 1.361 1.361 1.320 1.328 49,284 -0.02(-1.75%)
Sep 19, 2023 1.460 1.460 1.340 1.352 55,716 -0.05(-3.73%)
Sep 18, 2023 1.470 1.471 1.404 1.404 31,060 -0.12(-7.63%)
Sep 15, 2023 1.434 1.520 1.403 1.520 94,040 +0.06(+4.11%)
Sep 14, 2023 1.528 1.556 1.404 1.460 54,296 -0.04(-2.67%)
Sep 13, 2023 1.437 1.545 1.404 1.500 80,541 +0.08(+5.93%)
Sep 12, 2023 1.480 1.480 1.400 1.416 71,038 +0.02(+1.72%)
Sep 11, 2023 1.440 1.516 1.384 1.392 103,853 -0.08(-5.74%)
Sep 08, 2023 1.516 1.516 1.400 1.477 79,259 -0.04(-2.33%)
Sep 07, 2023 1.600 1.613 1.374 1.512 269,435 -0.12(-7.35%)
Sep 06, 2023 1.662 1.668 1.600 1.632 57,577 -0.04(-2.16%)
Sep 05, 2023 1.570 1.680 1.560 1.668 101,384 +0.10(+6.30%)
Sep 01, 2023 1.580 1.632 1.564 1.569 66,526 -0.04(-2.56%)
Aug 31, 2023 1.680 1.676 1.560 1.610 102,232 -0.04(-2.35%)
Aug 30, 2023 1.640 1.656 1.626 1.649 138,533 -0.01(-0.67%)
Aug 29, 2023 1.760 1.740 1.630 1.660 171,208 -0.06(-3.49%)
Aug 28, 2023 1.720 1.739 1.720 1.720 54,030 -0.00(-0.12%)
Aug 25, 2023 1.720 1.736 1.720 1.722 53,772 +0.00(+0.00%)
Aug 24, 2023 1.720 1.759 1.720 1.722 76,231 -0.02(-1.42%)
Aug 23, 2023 1.759 1.770 1.721 1.747 76,350 +0.03(+1.56%)
Aug 22, 2023 1.720 1.800 1.720 1.720 114,110 -0.02(-0.90%)
Aug 21, 2023 1.720 1.820 1.720 1.736 92,719 -0.04(-2.16%)
Aug 18, 2023 1.800 1.832 1.764 1.774 100,315 -0.08(-4.38%)
Aug 17, 2023 2.000 2.000 1.812 1.856 116,487 -0.05(-2.52%)
Aug 16, 2023 1.876 2.040 1.856 1.904 192,446 -0.05(-2.48%)
Aug 15, 2023 1.960 2.000 1.840 1.952 142,527 -0.02(-0.77%)
Aug 14, 2023 2.044 2.089 1.888 1.967 253,675 -0.11(-5.42%)
Aug 11, 2023 2.080 2.160 2.044 2.080 74,511 -0.02(-1.18%)
Aug 10, 2023 2.113 2.140 2.103 2.105 38,047 +0.00(+0.10%)
Aug 09, 2023 2.200 2.226 2.040 2.103 245,414 -0.26(-10.97%)
Aug 08, 2023 2.400 2.475 2.311 2.362 119,465 -0.06(-2.40%)
Aug 07, 2023 2.480 2.599 2.400 2.420 114,630 -0.16(-6.06%)
Aug 04, 2023 2.600 2.648 2.529 2.576 70,687 +0.01(+0.28%)
Aug 03, 2023 2.560 2.600 2.520 2.569 48,375 +0.01(+0.58%)
Aug 02, 2023 2.680 2.680 2.520 2.554 93,923 -0.15(-5.44%)
Aug 01, 2023 2.712 2.713 2.520 2.701 131,463 +0.02(+0.75%)
Jul 31, 2023 2.640 2.796 2.640 2.681 170,335 +0.04(+1.70%)
Jul 28, 2023 2.447 2.640 2.447 2.636 163,706 +0.19(+7.86%)
Jul 27, 2023 2.560 2.659 2.440 2.444 183,343 -0.10(-4.11%)
Jul 26, 2023 2.454 2.550 2.386 2.549 101,132 +0.11(+4.46%)
Jul 25, 2023 2.400 2.540 2.326 2.440 156,810 +0.05(+2.01%)
Jul 24, 2023 2.400 2.400 2.280 2.392 88,194 +0.01(+0.50%)
Jul 21, 2023 2.324 2.476 2.320 2.380 92,138 +0.06(+2.41%)
Jul 20, 2023 2.434 2.515 2.324 2.324 119,947 -0.16(-6.44%)
Jul 19, 2023 2.360 2.680 2.362 2.484 290,896 +0.06(+2.34%)
Jul 18, 2023 2.464 2.470 2.364 2.427 70,738 -0.04(-1.72%)
Jul 17, 2023 2.320 2.540 2.320 2.470 109,355 +0.11(+4.61%)
Jul 14, 2023 2.600 2.600 2.288 2.361 144,456 -0.20(-7.78%)
Jul 13, 2023 2.285 2.632 2.284 2.560 241,777 +0.13(+5.26%)
Jul 12, 2023 2.440 2.540 2.320 2.432 161,130 -0.01(-0.33%)
Jul 11, 2023 2.348 2.476 2.280 2.440 144,256 +0.14(+5.90%)
Jul 10, 2023 2.328 2.386 2.228 2.304 173,922 -0.08(-3.18%)
Jul 07, 2023 2.160 2.400 2.120 2.380 199,812 +0.21(+9.70%)
Jul 06, 2023 2.280 2.313 2.120 2.169 144,373 -0.12(-5.32%)
Jul 05, 2023 2.260 2.560 2.077 2.291 323,951 +0.03(+1.38%)
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.