Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BuzzFeed, Inc. - Warrant (NQ: BZFDW )

0.1100 +0.0300 (+37.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
May 24, 2024 0.0943 0.1200 0.0840 0.1100 260,942 +0.03(+37.50%)
May 23, 2024 0.1200 0.1198 0.0800 0.0800 213,806 -0.02(-21.57%)
May 22, 2024 0.2000 0.2200 0.1020 0.1020 1,448,065 +0.03(+44.27%)
May 21, 2024 0.1080 0.1080 0.0707 0.0707 474 -0.04(-34.48%)
May 20, 2024 0.1050 0.1079 0.1050 0.1079 326 +0.01(+10.67%)
May 17, 2024 0.0530 0.1070 0.0511 0.0975 51,586 +0.02(+21.88%)
May 16, 2024 0.0525 0.1095 0.0510 0.0800 60,188 +0.03(+45.45%)
May 15, 2024 0.0600 0.0600 0.0495 0.0550 3,101 -0.00(-0.18%)
May 14, 2024 0.0600 0.0671 0.0525 0.0551 5,233 -0.01(-9.52%)
May 13, 2024 0.0717 0.0900 0.0609 0.0609 17,404 -0.02(-23.88%)
May 10, 2024 0.0700 0.1000 0.0700 0.0800 39,307 +0.01(+11.11%)
May 09, 2024 0.0500 0.1900 0.0500 0.0720 203,059 +0.02(+29.73%)
May 08, 2024 0.0550 0.0555 0.0545 0.0555 5,810 +0.01(+11.00%)
May 07, 2024 0.0495 0.0501 0.0495 0.0500 14,449 +0.01(+25.00%)
May 06, 2024 0.0400 0.0400 0.0400 0.0400 6,294 -0.01(-20.00%)
May 03, 2024 0.0353 0.0500 0.0325 0.0500 89,241 +0.01(+25.00%)
May 02, 2024 0.0430 0.0430 0.0400 0.0400 11,051 -0.01(-19.68%)
Apr 30, 2024 0.0498 0 +0.00(+0.00%)
Apr 29, 2024 0.0430 0.0498 0.0430 0.0498 561 +0.01(+13.70%)
Apr 24, 2024 0.0438 0 -0.00(-0.45%)
Apr 23, 2024 0.0390 0.0440 0.0390 0.0440 29,357 +0.00(+10.28%)
Apr 22, 2024 0.0277 0.0400 0.0275 0.0399 12,084 +0.01(+58.96%)
Apr 18, 2024 0.0251 1 -0.01(-33.07%)
Apr 17, 2024 0.0375 0.0375 0.0375 0.0375 201 +0.00(+6.23%)
Apr 16, 2024 0.0495 0.0495 0.0353 0.0353 200 +0.00(+0.86%)
Apr 15, 2024 0.0215 0.0416 0.0214 0.0350 1,934 -0.00(-12.50%)
Apr 12, 2024 0.0400 0.0400 0.0396 0.0400 9,356 +0.00(+3.36%)
Apr 11, 2024 0.0387 0.0387 0.0387 0.0387 107 -0.00(-3.25%)
Apr 10, 2024 0.0247 0.0400 0.0247 0.0400 29,630 +0.01(+33.33%)
Apr 09, 2024 0.0300 0.0400 0.0300 0.0300 16,795 -0.00(-11.76%)
Apr 05, 2024 0.0340 0 -0.01(-15.00%)
Apr 04, 2024 0.0227 0.0406 0.0227 0.0400 53,618 -0.00(-0.50%)
Apr 03, 2024 0.0406 0.0465 0.0402 0.0402 38,534 -0.01(-15.72%)
Apr 01, 2024 0.0477 3 +0.00(+6.47%)
Mar 28, 2024 0.0340 0.0450 0.0325 0.0448 313,790 +0.01(+28.00%)
Mar 27, 2024 0.0285 0.0350 0.0281 0.0350 22,909 +0.01(+22.81%)
Mar 26, 2024 0.0313 0.0313 0.0219 0.0285 56,412 -0.01(-29.63%)
Mar 25, 2024 0.0500 0.0550 0.0401 0.0405 36,806 -0.02(-32.50%)
Mar 22, 2024 0.0600 0.0601 0.0375 0.0600 3,894 -0.01(-8.68%)
Mar 20, 2024 0.0657 0 -0.00(-1.05%)
Mar 19, 2024 0.0536 0.0664 0.0536 0.0664 3,731 +0.01(+22.74%)
Mar 18, 2024 0.0601 0.0601 0.0384 0.0541 7,410 -0.01(-20.44%)
Mar 15, 2024 0.0599 0.0698 0.0599 0.0680 28,924 +0.01(+13.52%)
Mar 14, 2024 0.0600 0.0606 0.0500 0.0599 16,005 -0.01(-12.94%)
Mar 13, 2024 0.0500 0.0699 0.0500 0.0688 8,516 +0.00(+2.84%)
Mar 12, 2024 0.0600 0.0700 0.0541 0.0669 19,218 +0.01(+11.50%)
Mar 11, 2024 0.0610 0.0610 0.0450 0.0600 22,187 +0.01(+17.65%)
Mar 08, 2024 0.0400 0.0610 0.0400 0.0510 113,001 +0.01(+27.50%)
Mar 07, 2024 0.0400 0.0494 0.0333 0.0400 96,418 +0.00(+0.00%)
Mar 06, 2024 0.0409 0.0409 0.0399 0.0400 18,102 -0.00(-2.91%)
Mar 05, 2024 0.0400 0.0448 0.0300 0.0412 16,174 +0.00(+5.64%)
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.