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 (%)
Apr 28, 2023	0.5650	0.5651	0.5214	0.5365	681,238	-0.03(-5.04%)
Apr 27, 2023	0.5640	0.5899	0.5401	0.5650	1,226,726	+0.00(+0.86%)
Apr 26, 2023	0.5400	0.5799	0.5100	0.5602	1,188,332	+0.04(+7.46%)
Apr 25, 2023	0.5900	0.5900	0.5198	0.5213	1,824,109	-0.07(-11.63%)
Apr 24, 2023	0.6550	0.6550	0.5501	0.5899	2,719,326	-0.08(-11.96%)
Apr 21, 2023	0.7500	0.7800	0.6101	0.6700	3,762,818	-0.08(-10.68%)
Apr 20, 2023	0.9000	0.9801	0.6800	0.7501	8,813,351	-0.18(-19.71%)
Apr 19, 2023	1.010	1.010	0.9101	0.9342	1,164,284	-0.06(-5.64%)
Apr 18, 2023	1.010	1.040	0.9767	0.9900	470,227	-0.03(-2.94%)
Apr 17, 2023	0.9600	1.050	0.8942	1.020	1,501,619	+0.07(+6.81%)
Apr 14, 2023	0.9586	1.040	0.9502	0.9550	861,817	-0.02(-2.07%)
Apr 13, 2023	1.010	1.020	0.9511	0.9752	772,343	-0.02(-1.95%)
Apr 12, 2023	1.050	1.060	0.9801	0.9946	826,166	-0.05(-4.37%)
Apr 11, 2023	0.9500	1.050	0.9200	1.040	1,592,218	+0.13(+14.29%)
Apr 10, 2023	0.9299	0.9394	0.9000	0.9100	687,770	-0.03(-2.91%)
Apr 06, 2023	0.9000	0.9850	0.8900	0.9373	1,721,562	+0.03(+3.00%)
Apr 05, 2023	0.9988	0.9988	0.9000	0.9100	1,005,443	-0.10(-9.90%)
Apr 04, 2023	1.100	1.100	0.9807	1.010	1,898,237	-0.08(-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.