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 (%)
Dec 29, 2023	0.2524	0.2750	0.2390	0.2500	1,882,877	+0.00(+0.81%)
Dec 28, 2023	0.2665	0.2699	0.2000	0.2480	9,040,023	-0.02(-6.42%)
Dec 27, 2023	0.2825	0.2825	0.2610	0.2650	2,445,302	-0.02(-5.36%)
Dec 26, 2023	0.3000	0.3025	0.2775	0.2800	1,948,162	-0.03(-10.23%)
Dec 22, 2023	0.3100	0.3458	0.3075	0.3119	471,156	-0.01(-1.70%)
Dec 21, 2023	0.3030	0.3290	0.3000	0.3173	421,876	+0.01(+3.69%)
Dec 20, 2023	0.2990	0.3141	0.2938	0.3060	252,253	+0.01(+2.34%)
Dec 19, 2023	0.3025	0.3045	0.2920	0.2990	268,560	-0.00(-0.76%)
Dec 18, 2023	0.3400	0.3425	0.3000	0.3013	617,270	-0.03(-9.25%)
Dec 15, 2023	0.3320	0.3825	0.3301	0.3320	585,083	+0.00(+0.00%)
Dec 14, 2023	0.3150	0.3400	0.3150	0.3320	532,123	+0.03(+9.00%)
Dec 13, 2023	0.3100	0.3190	0.2940	0.3046	215,894	-0.01(-1.77%)
Dec 12, 2023	0.3237	0.3400	0.3100	0.3101	197,421	-0.02(-7.02%)
Dec 11, 2023	0.3450	0.3549	0.3143	0.3335	425,803	-0.02(-6.03%)
Dec 08, 2023	0.3200	0.3648	0.3200	0.3549	1,035,438	+0.04(+11.71%)
Dec 07, 2023	0.3000	0.3200	0.2971	0.3177	203,193	+0.01(+3.65%)
Dec 06, 2023	0.2973	0.3083	0.2949	0.3065	301,471	+0.01(+2.96%)
Dec 05, 2023	0.2979	0.2979	0.2900	0.2977	321,051	+0.00(+0.88%)
Dec 04, 2023	0.2951	0.2951	0.2900	0.2951	218,172	+0.00(+0.72%)

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.