Skip to main content

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

0.4671 +0.0679 (+17.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.900 2.930 2.230 2.300 31,591,060 -0.44(-16.06%)
Jan 30, 2023 3.700 3.700 2.670 2.740 46,692,148 -1.13(-29.20%)
Jan 27, 2023 2.640 4.250 2.420 3.870 233,518,800 +1.78(+85.17%)
Jan 26, 2023 1.290 2.880 1.210 2.090 202,324,256 +1.14(+119.88%)
Jan 25, 2023 0.8900 0.9890 0.8900 0.9505 49,978 +0.05(+5.60%)
Jan 24, 2023 0.9400 0.9486 0.9001 0.9001 19,925 -0.04(-4.24%)
Jan 23, 2023 0.9100 0.9697 0.9100 0.9400 103,981 -0.00(-0.48%)
Jan 20, 2023 0.9781 0.9781 0.9101 0.9445 23,496 +0.02(+2.66%)
Jan 19, 2023 0.9500 0.9898 0.9189 0.9200 65,213 -0.06(-5.80%)
Jan 18, 2023 1.060 1.110 0.9700 0.9766 102,284 -0.09(-8.73%)
Jan 17, 2023 1.140 1.150 1.030 1.070 55,228 -0.03(-2.73%)
Jan 13, 2023 1.110 1.150 1.080 1.100 39,921 -0.03(-2.65%)
Jan 12, 2023 1.110 1.160 1.030 1.130 124,888 +0.06(+5.61%)
Jan 11, 2023 1.030 1.100 1.000 1.070 203,297 +0.04(+3.88%)
Jan 10, 2023 1.100 1.100 0.9744 1.030 92,412 +0.06(+5.68%)
Jan 09, 2023 0.8500 1.040 0.8401 0.9746 228,872 +0.15(+18.82%)
Jan 06, 2023 0.8000 0.8550 0.7810 0.8202 74,982 +0.04(+4.76%)
Jan 05, 2023 0.7900 0.8191 0.7651 0.7829 80,469 +0.02(+2.19%)
Jan 04, 2023 0.7600 0.7800 0.7400 0.7661 102,465 +0.04(+4.83%)
Jan 03, 2023 0.7480 0.7600 0.6829 0.7308 181,830 +0.04(+5.97%)
Dec 30, 2022 0.6800 0.7020 0.6600 0.6896 132,229 -0.02(-3.28%)
Dec 29, 2022 0.6700 0.7341 0.6372 0.7130 362,865 +0.05(+8.00%)
Dec 28, 2022 0.6823 0.7292 0.6502 0.6602 233,775 -0.04(-6.22%)
Dec 27, 2022 0.7300 0.7597 0.6800 0.7040 113,886 -0.04(-4.76%)
Dec 23, 2022 0.7800 0.7884 0.6834 0.7392 313,406 -0.02(-2.86%)
Dec 22, 2022 0.8700 0.8700 0.7320 0.7610 151,191 -0.09(-10.40%)
Dec 21, 2022 0.8220 0.8985 0.8023 0.8493 68,637 +0.04(+4.85%)
Dec 20, 2022 0.8100 0.9504 0.8100 0.8100 393,691 -0.01(-0.80%)
Dec 19, 2022 0.9228 0.9500 0.8165 0.8165 393,905 -0.07(-8.26%)
Dec 16, 2022 0.9400 1.000 0.8900 0.8900 330,812 -0.08(-8.25%)
Dec 15, 2022 1.010 1.069 0.9195 0.9700 342,046 -0.03(-2.53%)
Dec 14, 2022 0.9617 1.070 0.9617 0.9952 380,567 -0.02(-2.43%)
Dec 13, 2022 1.030 1.060 0.9900 1.020 47,549 +0.02(+2.00%)
Dec 12, 2022 0.9900 1.029 0.9540 1.000 169,280 -0.03(-2.91%)
Dec 09, 2022 1.020 1.050 1.000 1.030 88,151 +0.01(+0.98%)
Dec 08, 2022 1.070 1.070 1.000 1.020 476,896 -0.02(-1.92%)
Dec 07, 2022 1.090 1.090 1.020 1.040 162,019 -0.03(-2.80%)
Dec 06, 2022 1.170 1.190 1.060 1.070 241,432 -0.07(-6.14%)
Dec 05, 2022 1.170 1.190 1.120 1.140 65,260 -0.02(-1.72%)
Dec 02, 2022 1.160 1.190 1.120 1.160 191,765 -0.01(-0.85%)
Dec 01, 2022 1.170 1.370 1.140 1.170 197,126 +0.02(+1.74%)
Nov 30, 2022 1.140 1.200 1.060 1.150 217,787 -0.04(-3.36%)
Nov 29, 2022 1.170 1.210 1.170 1.190 23,259 +0.00(+0.00%)
Nov 28, 2022 1.160 1.247 1.160 1.190 53,907 -0.01(-0.83%)
Nov 25, 2022 1.220 1.290 1.170 1.200 212,870 -0.11(-8.40%)
Nov 23, 2022 1.200 1.500 1.161 1.310 253,832 +0.13(+11.02%)
Nov 22, 2022 1.360 1.360 1.120 1.180 421,795 -0.22(-15.71%)
Nov 21, 2022 1.420 1.499 1.380 1.400 36,485 -0.06(-4.11%)
Nov 18, 2022 1.520 1.600 1.430 1.460 34,261 -0.08(-5.19%)
Nov 17, 2022 1.480 1.640 1.480 1.540 103,269 -0.09(-5.52%)
Nov 16, 2022 1.700 1.730 1.610 1.630 39,536 -0.08(-4.40%)
Nov 15, 2022 1.650 1.780 1.630 1.705 64,972 +0.09(+5.90%)
Nov 14, 2022 1.670 1.680 1.510 1.610 120,452 -0.07(-4.17%)
Nov 11, 2022 1.740 1.820 1.650 1.680 32,495 -0.09(-5.08%)
Nov 10, 2022 1.670 1.840 1.670 1.770 22,109 +0.06(+3.51%)
Nov 09, 2022 1.830 1.835 1.680 1.710 15,642 -0.09(-5.26%)
Nov 08, 2022 1.900 1.925 1.760 1.805 16,127 -0.07(-3.48%)
Nov 07, 2022 1.810 1.898 1.810 1.870 13,740 +0.03(+1.63%)
Nov 04, 2022 1.800 1.880 1.760 1.840 21,381 +0.00(+0.00%)
Nov 03, 2022 1.885 1.900 1.778 1.840 19,623 -0.04(-2.13%)
Nov 02, 2022 1.870 1.910 1.850 1.880 12,670 -0.01(-0.53%)
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.