Indicators

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

0.3867 +0.0016 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.