Skip to main content

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

2.800 +0.160 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.730 2.980 2.600 2.800 2,693,371 +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 +1.18(+282.68%)
May 03, 2024 0.3946 0.4300 0.3810 0.4181 1,489,877 +0.02(+5.93%)
May 02, 2024 0.3912 0.4000 0.3150 0.3947 2,810,810 +0.00(+1.18%)
May 01, 2024 0.3949 0.3959 0.3850 0.3901 590,730 +0.01(+1.38%)
Apr 30, 2024 0.3850 0.3999 0.3800 0.3848 394,515 -0.00(-0.49%)
Apr 29, 2024 0.3880 0.3999 0.3867 0.3867 316,469 +0.00(+0.00%)
Apr 26, 2024 0.3900 0.4100 0.3800 0.3867 548,477 +0.00(+0.42%)
Apr 25, 2024 0.3990 0.3990 0.3711 0.3851 809,658 -0.01(-3.70%)
Apr 24, 2024 0.3979 0.4130 0.3925 0.3999 507,200 -0.00(-0.05%)
Apr 23, 2024 0.3944 0.4046 0.3850 0.4001 489,420 +0.02(+3.92%)
Apr 22, 2024 0.3928 0.3990 0.3812 0.3850 826,825 -0.01(-1.28%)
Apr 19, 2024 0.3900 0.3936 0.3800 0.3900 657,961 +0.00(+0.93%)
Apr 18, 2024 0.3800 0.3950 0.3700 0.3864 554,130 +0.02(+4.52%)
Apr 17, 2024 0.3800 0.3897 0.3410 0.3697 1,395,057 -0.01(-2.76%)
Apr 16, 2024 0.4000 0.4082 0.3801 0.3802 650,092 -0.03(-6.19%)
Apr 15, 2024 0.4025 0.4200 0.3850 0.4053 714,582 +0.01(+1.32%)
Apr 12, 2024 0.4160 0.4350 0.4000 0.4000 826,669 -0.03(-6.59%)
Apr 11, 2024 0.4300 0.4383 0.3900 0.4282 1,387,279 -0.00(-0.42%)
Apr 10, 2024 0.3900 0.4400 0.3827 0.4300 1,152,170 +0.04(+11.11%)
Apr 09, 2024 0.3900 0.4100 0.3866 0.3870 771,575 -0.01(-2.42%)
Apr 08, 2024 0.4000 0.4150 0.3900 0.3966 974,931 +0.00(+0.69%)
Apr 05, 2024 0.4045 0.4200 0.3750 0.3939 1,204,254 -0.02(-3.83%)
Apr 04, 2024 0.4467 0.4509 0.4052 0.4096 1,368,353 -0.04(-9.50%)
Apr 03, 2024 0.4700 0.4755 0.4383 0.4526 460,276 -0.02(-4.21%)
Apr 02, 2024 0.4700 0.4880 0.4601 0.4725 731,303 +0.00(+1.07%)
Apr 01, 2024 0.4698 0.4988 0.4100 0.4675 1,993,940 +0.00(+0.09%)
Mar 28, 2024 0.3976 0.4770 0.4723 0.4671 6,235,990 +0.07(+17.01%)
Mar 27, 2024 0.3851 0.4083 0.3851 0.3992 947,333 -0.00(-0.55%)
Mar 26, 2024 0.3500 0.4178 0.3300 0.4014 3,600,846 -0.00(-0.52%)
Mar 25, 2024 0.3700 0.4196 0.3700 0.4035 6,511,136 +0.03(+9.11%)
Mar 22, 2024 0.3800 0.3850 0.3600 0.3698 1,744,047 -0.02(-4.57%)
Mar 21, 2024 0.3710 0.4000 0.3701 0.3875 1,387,442 +0.00(+0.05%)
Mar 20, 2024 0.3844 0.3999 0.3711 0.3873 1,060,060 +0.00(+0.57%)
Mar 19, 2024 0.3788 0.3851 0.3550 0.3851 1,357,802 +0.00(+0.50%)
Mar 18, 2024 0.3847 0.3899 0.3670 0.3832 1,074,445 -0.00(-0.70%)
Mar 15, 2024 0.3760 0.3890 0.3659 0.3859 903,972 -0.01(-1.43%)
Mar 14, 2024 0.4147 0.4150 0.3700 0.3915 1,625,171 -0.01(-2.47%)
Mar 13, 2024 0.4000 0.4248 0.3900 0.4014 1,646,542 +0.01(+2.90%)
Mar 12, 2024 0.3800 0.4184 0.3668 0.3901 2,752,038 +0.01(+2.74%)
Mar 11, 2024 0.3400 0.3930 0.3300 0.3797 1,977,851 +0.02(+5.12%)
Mar 08, 2024 0.3500 0.3930 0.3401 0.3612 2,701,241 +0.00(+1.35%)
Mar 07, 2024 0.3313 0.3682 0.3240 0.3564 1,877,592 +0.03(+7.97%)
Mar 06, 2024 0.3309 0.3400 0.3180 0.3301 1,000,837 -0.01(-2.25%)
Mar 05, 2024 0.3300 0.3450 0.3210 0.3377 1,969,910 +0.01(+2.27%)
Mar 04, 2024 0.3151 0.3430 0.3010 0.3302 2,167,608 +0.02(+5.09%)
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.