Skip to main content

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

0.4671 +0.0679 (+17.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.6600 0.6990 0.6600 0.6702 681,343 +0.01(+1.70%)
Jul 28, 2023 0.6117 0.6600 0.6117 0.6590 654,827 +0.05(+7.86%)
Jul 27, 2023 0.6400 0.6647 0.6100 0.6110 733,372 -0.03(-4.11%)
Jul 26, 2023 0.6136 0.6375 0.5964 0.6372 404,528 +0.03(+4.46%)
Jul 25, 2023 0.6000 0.6350 0.5816 0.6100 627,243 +0.01(+2.01%)
Jul 24, 2023 0.6000 0.6000 0.5701 0.5980 352,777 +0.00(+0.50%)
Jul 21, 2023 0.5810 0.6190 0.5800 0.5950 368,554 +0.01(+2.41%)
Jul 20, 2023 0.6084 0.6288 0.5810 0.5810 479,791 -0.04(-6.44%)
Jul 19, 2023 0.5900 0.6700 0.5905 0.6210 1,163,587 +0.01(+2.34%)
Jul 18, 2023 0.6159 0.6174 0.5910 0.6068 282,952 -0.01(-1.72%)
Jul 17, 2023 0.5800 0.6350 0.5800 0.6174 437,422 +0.03(+4.61%)
Jul 14, 2023 0.6500 0.6500 0.5721 0.5902 577,826 -0.05(-7.78%)
Jul 13, 2023 0.5712 0.6579 0.5711 0.6400 967,110 +0.03(+5.26%)
Jul 12, 2023 0.6100 0.6350 0.5800 0.6080 644,521 -0.00(-0.33%)
Jul 11, 2023 0.5870 0.6190 0.5700 0.6100 577,027 +0.03(+5.90%)
Jul 10, 2023 0.5820 0.5966 0.5570 0.5760 695,691 -0.02(-3.18%)
Jul 07, 2023 0.5400 0.6000 0.5300 0.5949 799,248 +0.05(+9.70%)
Jul 06, 2023 0.5701 0.5782 0.5300 0.5423 577,495 -0.03(-5.32%)
Jul 05, 2023 0.5650 0.6399 0.5192 0.5728 1,295,807 +0.01(+1.38%)
Jul 03, 2023 0.5216 0.5800 0.5120 0.5650 646,752 +0.06(+11.88%)
Jun 30, 2023 0.5000 0.5050 0.4905 0.5050 451,270 +0.01(+1.00%)
Jun 29, 2023 0.4950 0.5110 0.4902 0.5000 425,915 +0.01(+1.30%)
Jun 28, 2023 0.5143 0.5250 0.4902 0.4936 792,208 -0.02(-3.20%)
Jun 27, 2023 0.5069 0.5273 0.4925 0.5099 627,246 +0.01(+1.98%)
Jun 26, 2023 0.5055 0.5099 0.4900 0.5000 683,077 +0.00(+0.00%)
Jun 23, 2023 0.5300 0.5431 0.4900 0.5000 1,130,877 -0.04(-7.32%)
Jun 22, 2023 0.5800 0.5880 0.5311 0.5395 1,499,583 -0.04(-6.98%)
Jun 21, 2023 0.6206 0.6300 0.5800 0.5800 1,054,629 -0.05(-7.94%)
Jun 20, 2023 0.6300 0.6680 0.6300 0.6300 647,685 -0.01(-1.56%)
Jun 16, 2023 0.6259 0.6754 0.6259 0.6400 551,458 +0.00(+0.31%)
Jun 15, 2023 0.6000 0.6888 0.6002 0.6380 1,848,257 +0.06(+11.09%)
May 08, 2023 0.5600 0.5799 0.5200 0.5743 1,303,800 -0.01(-0.98%)
May 05, 2023 0.6186 0.6468 0.5711 0.5800 1,548,507 -0.03(-5.15%)
May 04, 2023 0.6400 0.6882 0.6100 0.6115 1,920,670 -0.04(-5.92%)
May 03, 2023 0.5391 0.8294 0.5201 0.6500 12,778,692 +0.12(+23.57%)
May 02, 2023 0.5600 0.5700 0.5250 0.5260 473,708 -0.02(-3.50%)
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.