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

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

2.760 -0.040 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 28, 2024 2.860 2.920 2.660 2.760 747,539 -0.16(-5.48%)
Jun 27, 2024 3.250 3.280 2.810 2.920 1,148,737 -0.26(-8.18%)
Jun 26, 2024 2.900 3.250 2.850 3.180 2,248,373 +0.45(+16.48%)
Jun 25, 2024 2.650 2.780 2.500 2.730 762,904 +0.10(+3.80%)
Jun 24, 2024 2.210 2.640 2.195 2.630 2,526,855 +0.50(+23.47%)
Jun 21, 2024 2.120 2.160 2.100 2.130 175,696 -0.03(-1.39%)
Jun 20, 2024 2.080 2.180 2.080 2.160 270,312 +0.06(+2.86%)
Jun 18, 2024 2.190 2.250 2.070 2.100 315,584 -0.08(-3.67%)
Jun 17, 2024 2.350 2.369 2.120 2.180 420,512 -0.06(-2.68%)
Jun 14, 2024 2.280 2.340 2.220 2.240 481,137 -0.07(-3.03%)
Jun 13, 2024 2.460 2.466 2.290 2.310 341,652 -0.08(-3.35%)
Jun 12, 2024 2.460 2.550 2.345 2.390 277,779 -0.01(-0.42%)
Jun 11, 2024 2.310 2.430 2.250 2.400 290,241 +0.07(+3.00%)
Jun 10, 2024 2.370 2.380 2.270 2.330 549,988 -0.08(-3.32%)
Jun 07, 2024 2.500 2.590 2.390 2.410 609,767 -0.11(-4.37%)
Jun 06, 2024 2.530 2.680 2.520 2.520 821,358 -0.04(-1.56%)
Jun 05, 2024 2.700 2.700 2.520 2.560 756,636 -0.13(-5.01%)
Jun 04, 2024 2.630 2.760 2.590 2.695 521,396 -0.06(-2.00%)
Jun 03, 2024 2.830 2.870 2.520 2.750 1,198,630 -0.05(-1.79%)
May 31, 2024 2.970 3.020 2.750 2.800 1,152,289 -0.17(-5.72%)
May 30, 2024 3.010 3.130 2.920 2.970 1,044,593 -0.04(-1.33%)
May 29, 2024 3.070 3.250 2.970 3.010 2,579,364 +0.01(+0.33%)
May 28, 2024 2.870 3.160 2.820 3.000 3,746,414 +0.20(+7.14%)
May 24, 2024 2.730 2.980 2.600 2.800 2,695,079 +0.16(+6.06%)
May 23, 2024 2.950 3.000 2.620 2.640 3,872,074 -0.37(-12.29%)
May 22, 2024 3.860 4.560 2.640 3.010 69,800,352 +0.51(+20.40%)
May 21, 2024 2.500 2.620 2.380 2.500 280,858 -0.04(-1.57%)
May 20, 2024 2.290 2.550 2.290 2.540 492,555 +0.26(+11.40%)
May 17, 2024 2.250 2.350 2.220 2.280 422,165 +0.10(+4.59%)
May 16, 2024 2.000 2.240 1.990 2.180 469,942 +0.20(+10.10%)
May 15, 2024 1.970 2.010 1.960 1.980 251,004 -0.07(-3.41%)
May 14, 2024 1.920 2.190 1.890 2.050 817,504 -0.07(-3.30%)
May 13, 2024 2.040 2.259 2.000 2.120 872,357 +0.10(+4.95%)
May 10, 2024 2.200 2.320 1.910 2.020 521,149 -0.13(-6.05%)
May 09, 2024 1.770 2.470 1.760 2.150 2,103,633 +0.31(+16.85%)
May 08, 2024 1.680 1.900 1.630 1.840 438,991 +0.15(+8.88%)
May 07, 2024 1.600 1.990 1.600 1.690 988,691 +0.09(+5.62%)
May 06, 2024 1.680 1.750 1.500 1.600 282,467 -0.07(-4.33%)
May 03, 2024 1.578 1.720 1.524 1.672 372,469 +0.09(+5.93%)
May 02, 2024 1.565 1.600 1.260 1.579 702,702 +0.02(+1.18%)
May 01, 2024 1.580 1.584 1.540 1.560 147,682 +0.02(+1.38%)
Apr 30, 2024 1.540 1.600 1.520 1.539 98,628 -0.01(-0.49%)
Apr 29, 2024 1.552 1.600 1.547 1.547 79,117 +0.00(+0.00%)
Apr 26, 2024 1.560 1.640 1.520 1.547 137,119 +0.01(+0.42%)
Apr 25, 2024 1.596 1.596 1.484 1.540 202,414 -0.06(-3.70%)
Apr 24, 2024 1.592 1.652 1.570 1.600 126,800 -0.00(-0.05%)
Apr 23, 2024 1.578 1.618 1.540 1.600 122,355 +0.06(+3.92%)
Apr 22, 2024 1.571 1.596 1.525 1.540 206,706 -0.02(-1.28%)
Apr 19, 2024 1.560 1.574 1.520 1.560 164,490 +0.01(+0.93%)
Apr 18, 2024 1.520 1.580 1.480 1.546 138,532 +0.07(+4.52%)
Apr 17, 2024 1.520 1.559 1.364 1.479 348,764 -0.04(-2.76%)
Apr 16, 2024 1.600 1.633 1.520 1.521 162,523 -0.10(-6.19%)
Apr 15, 2024 1.610 1.680 1.540 1.621 178,645 +0.02(+1.32%)
Apr 12, 2024 1.664 1.740 1.600 1.600 206,667 -0.11(-6.59%)
Apr 11, 2024 1.720 1.753 1.560 1.713 346,819 -0.01(-0.42%)
Apr 10, 2024 1.560 1.760 1.531 1.720 288,042 +0.17(+11.11%)
Apr 09, 2024 1.560 1.640 1.546 1.548 192,893 -0.04(-2.42%)
Apr 08, 2024 1.600 1.660 1.560 1.586 243,732 +0.01(+0.69%)
Apr 05, 2024 1.618 1.680 1.500 1.576 301,063 -0.06(-3.83%)
Apr 04, 2024 1.787 1.804 1.621 1.638 342,088 -0.17(-9.50%)
Apr 03, 2024 1.880 1.902 1.753 1.810 115,069 -0.08(-4.21%)
Apr 02, 2024 1.880 1.952 1.840 1.890 182,825 +0.02(+1.07%)
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.