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 (%)
Oct 31, 2023 0.3000 0.3294 0.2950 0.3200 133,160 +0.02(+6.67%)
Oct 30, 2023 0.2990 0.3040 0.2878 0.3000 196,292 +0.00(+1.28%)
Oct 27, 2023 0.2825 0.3500 0.2711 0.2962 1,121,055 +0.00(+1.51%)
Oct 26, 2023 0.2740 0.2984 0.2740 0.2918 142,141 +0.01(+4.55%)
Oct 25, 2023 0.2803 0.2900 0.2750 0.2791 89,984 -0.01(-2.75%)
Oct 24, 2023 0.2813 0.2950 0.2800 0.2870 166,176 -0.00(-1.03%)
Oct 23, 2023 0.3100 0.3150 0.2893 0.2900 348,052 -0.01(-4.89%)
Oct 20, 2023 0.3050 0.3050 0.2950 0.3049 101,826 +0.00(+1.63%)
Oct 19, 2023 0.3100 0.3200 0.3000 0.3000 110,520 -0.03(-9.20%)
Oct 18, 2023 0.3360 0.3360 0.3201 0.3304 77,278 +0.01(+3.25%)
Oct 17, 2023 0.3000 0.3300 0.2950 0.3200 185,872 -0.00(-0.16%)
Oct 16, 2023 0.3140 0.3250 0.3034 0.3205 187,682 -0.00(-0.65%)
Oct 13, 2023 0.3400 0.3400 0.3133 0.3226 105,610 -0.02(-5.06%)
Oct 12, 2023 0.3250 0.3400 0.3250 0.3398 58,855 -0.01(-3.27%)
Oct 11, 2023 0.3500 0.3592 0.3400 0.3513 108,764 +0.01(+2.42%)
Oct 10, 2023 0.3190 0.3487 0.3190 0.3430 97,345 +0.01(+4.26%)
Oct 09, 2023 0.3080 0.3290 0.3080 0.3290 30,784 +0.00(+0.95%)
Oct 06, 2023 0.3100 0.3300 0.3100 0.3259 78,018 +0.01(+4.32%)
Oct 05, 2023 0.3100 0.3149 0.3010 0.3124 151,569 -0.00(-0.73%)
Oct 04, 2023 0.3200 0.3298 0.3100 0.3147 136,155 -0.01(-2.27%)
Oct 03, 2023 0.3480 0.3480 0.3200 0.3220 161,303 -0.03(-9.32%)
Oct 02, 2023 0.3800 0.3800 0.3400 0.3551 315,064 -0.03(-7.07%)
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%)
Sep 01, 2023 0.3950 0.4080 0.3910 0.3923 266,107 -0.01(-2.56%)
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.