Skip to main content

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

0.4586 +0.0594 (+14.88%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 0.2979 0.2979 0.2870 0.2930 132,553 -0.00(-0.68%)
Nov 30, 2023 0.2947 0.2972 0.2890 0.2950 207,060 -0.00(-0.97%)
Nov 29, 2023 0.2900 0.2979 0.2900 0.2979 174,976 +0.00(+0.54%)
Nov 28, 2023 0.2950 0.2999 0.2881 0.2963 167,076 +0.00(+1.33%)
Nov 27, 2023 0.2900 0.3000 0.2883 0.2924 283,495 +0.01(+3.10%)
Nov 24, 2023 0.3009 0.3009 0.2836 0.2836 437,400 -0.03(-8.58%)
Nov 22, 2023 0.2930 0.3133 0.2930 0.3102 178,171 -0.00(-0.03%)
Nov 21, 2023 0.3120 0.3121 0.3071 0.3103 104,463 -0.00(-0.61%)
Nov 20, 2023 0.3095 0.3168 0.3095 0.3122 134,931 -0.00(-0.89%)
Nov 17, 2023 0.3100 0.3198 0.3070 0.3150 114,112 -0.00(-1.50%)
Nov 16, 2023 0.3300 0.3300 0.3129 0.3198 111,201 -0.01(-2.94%)
Nov 15, 2023 0.3140 0.3395 0.3140 0.3295 178,154 +0.01(+3.26%)
Nov 14, 2023 0.3106 0.3400 0.3106 0.3191 254,185 +0.01(+1.62%)
Nov 13, 2023 0.2950 0.3200 0.2914 0.3140 180,120 +0.01(+4.49%)
Nov 10, 2023 0.3120 0.3120 0.2950 0.3005 111,024 -0.01(-2.75%)
Nov 09, 2023 0.3000 0.3199 0.3000 0.3090 202,827 +0.00(+0.65%)
Nov 08, 2023 0.3100 0.3300 0.2971 0.3070 332,065 -0.02(-4.66%)
Nov 07, 2023 0.3300 0.3300 0.3161 0.3220 69,955 -0.01(-3.01%)
Nov 06, 2023 0.3400 0.3476 0.3275 0.3320 217,406 +0.00(+0.61%)
Nov 03, 2023 0.3596 0.3690 0.3201 0.3300 506,974 -0.04(-10.98%)
Nov 02, 2023 0.3100 0.3870 0.3001 0.3707 520,977 +0.06(+21.14%)
Nov 01, 2023 0.3000 0.3225 0.2958 0.3060 218,058 -0.01(-4.38%)
Oct 31, 2023 0.3000 0.3294 0.2950 0.3200 133,160 +0.02(+6.67%)
Oct 30, 2023 0.2990 0.3040 0.2878 0.3000 196,292 +0.00(+1.28%)
Oct 27, 2023 0.2825 0.3500 0.2711 0.2962 1,121,055 +0.00(+1.51%)
Oct 26, 2023 0.2740 0.2984 0.2740 0.2918 142,141 +0.01(+4.55%)
Oct 25, 2023 0.2803 0.2900 0.2750 0.2791 89,984 -0.01(-2.75%)
Oct 24, 2023 0.2813 0.2950 0.2800 0.2870 166,176 -0.00(-1.03%)
Oct 23, 2023 0.3100 0.3150 0.2893 0.2900 348,052 -0.01(-4.89%)
Oct 20, 2023 0.3050 0.3050 0.2950 0.3049 101,826 +0.00(+1.63%)
Oct 19, 2023 0.3100 0.3200 0.3000 0.3000 110,520 -0.03(-9.20%)
Oct 18, 2023 0.3360 0.3360 0.3201 0.3304 77,278 +0.01(+3.25%)
Oct 17, 2023 0.3000 0.3300 0.2950 0.3200 185,872 -0.00(-0.16%)
Oct 16, 2023 0.3140 0.3250 0.3034 0.3205 187,682 -0.00(-0.65%)
Oct 13, 2023 0.3400 0.3400 0.3133 0.3226 105,610 -0.02(-5.06%)
Oct 12, 2023 0.3250 0.3400 0.3250 0.3398 58,855 -0.01(-3.27%)
Oct 11, 2023 0.3500 0.3592 0.3400 0.3513 108,764 +0.01(+2.42%)
Oct 10, 2023 0.3190 0.3487 0.3190 0.3430 97,345 +0.01(+4.26%)
Oct 09, 2023 0.3080 0.3290 0.3080 0.3290 30,784 +0.00(+0.95%)
Oct 06, 2023 0.3100 0.3300 0.3100 0.3259 78,018 +0.01(+4.32%)
Oct 05, 2023 0.3100 0.3149 0.3010 0.3124 151,569 -0.00(-0.73%)
Oct 04, 2023 0.3200 0.3298 0.3100 0.3147 136,155 -0.01(-2.27%)
Oct 03, 2023 0.3480 0.3480 0.3200 0.3220 161,303 -0.03(-9.32%)
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.