Skip to main content

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

0.4395 +0.0403 (+10.10%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.560 1.560 1.500 1.540 114,591 -0.06(-3.75%)
Jun 29, 2022 1.620 1.620 1.530 1.600 178,781 -0.03(-1.84%)
Jun 28, 2022 1.700 1.740 1.610 1.630 108,099 -0.05(-2.98%)
Jun 27, 2022 1.760 1.780 1.660 1.680 132,787 -0.08(-4.55%)
Jun 24, 2022 1.750 1.880 1.740 1.760 521,342 +0.01(+0.57%)
Jun 23, 2022 1.650 1.755 1.620 1.750 463,421 +0.11(+6.71%)
Jun 22, 2022 1.680 1.760 1.610 1.640 346,468 -0.10(-5.75%)
Jun 21, 2022 1.760 1.780 1.670 1.740 248,601 +0.05(+2.96%)
Jun 17, 2022 1.660 1.765 1.660 1.690 232,070 +0.03(+1.81%)
Jun 16, 2022 1.760 1.760 1.605 1.660 276,514 -0.13(-7.26%)
Jun 15, 2022 1.740 1.800 1.640 1.790 349,097 +0.05(+2.87%)
Jun 14, 2022 1.780 1.835 1.710 1.740 565,201 -0.04(-2.25%)
Jun 13, 2022 1.950 2.010 1.720 1.780 782,602 -0.28(-13.59%)
Jun 10, 2022 2.200 2.200 2.000 2.060 613,117 -0.14(-6.36%)
Jun 09, 2022 2.230 2.300 2.171 2.200 862,575 +0.04(+1.85%)
Jun 08, 2022 2.270 2.270 2.060 2.160 3,374,458 -0.13(-5.68%)
Jun 07, 2022 2.610 2.630 2.280 2.290 4,045,666 +0.06(+2.69%)
Jun 06, 2022 3.600 3.600 2.220 2.230 3,153,346 -1.53(-40.69%)
Jun 03, 2022 3.640 3.820 3.470 3.760 260,428 +0.22(+6.21%)
Jun 02, 2022 3.390 3.680 3.310 3.540 304,216 +0.15(+4.42%)
Jun 01, 2022 3.560 3.700 3.310 3.390 304,459 -0.21(-5.70%)
May 31, 2022 4.000 4.180 3.590 3.595 356,405 -0.60(-14.40%)
May 27, 2022 4.210 4.330 4.170 4.200 105,663 -0.02(-0.47%)
May 26, 2022 4.070 4.360 4.050 4.220 156,465 +0.09(+2.18%)
May 25, 2022 4.150 4.340 4.005 4.130 77,100 -0.01(-0.24%)
May 24, 2022 4.150 4.540 3.980 4.140 170,100 +0.00(+0.00%)
May 23, 2022 4.390 4.580 4.100 4.140 126,304 -0.23(-5.26%)
May 20, 2022 4.000 4.490 3.936 4.370 135,273 +0.35(+8.71%)
May 19, 2022 3.840 4.120 3.728 4.020 136,215 +0.21(+5.51%)
May 18, 2022 3.250 3.860 3.210 3.810 225,231 +0.45(+13.39%)
May 17, 2022 3.550 3.550 3.184 3.360 285,657 -0.33(-8.94%)
May 16, 2022 3.760 3.870 3.610 3.690 132,037 -0.07(-1.86%)
May 13, 2022 3.990 4.090 3.670 3.760 207,977 -0.14(-3.59%)
May 12, 2022 4.140 4.280 3.790 3.900 224,011 -0.31(-7.36%)
May 11, 2022 4.010 4.280 4.000 4.210 148,258 +0.13(+3.19%)
May 10, 2022 4.740 4.820 4.030 4.080 176,096 -0.64(-13.56%)
May 09, 2022 4.990 4.990 4.670 4.720 132,288 -0.49(-9.40%)
May 06, 2022 5.300 5.500 5.040 5.210 113,211 -0.06(-1.14%)
May 05, 2022 5.310 5.620 5.160 5.270 145,425 -0.13(-2.41%)
May 04, 2022 4.960 5.530 4.871 5.400 169,715 +0.45(+9.09%)
May 03, 2022 4.730 5.020 4.690 4.950 91,085 +0.11(+2.27%)
May 02, 2022 5.030 5.050 4.830 4.840 127,642 -0.15(-3.01%)
Apr 29, 2022 5.000 5.050 4.930 4.990 74,048 -0.01(-0.20%)
Apr 28, 2022 4.930 5.050 4.850 5.000 121,548 +0.15(+3.09%)
Apr 27, 2022 4.830 5.000 4.820 4.850 41,761 -0.03(-0.61%)
Apr 26, 2022 5.000 5.050 4.880 4.880 161,336 -0.08(-1.61%)
Apr 25, 2022 4.810 5.050 4.810 4.960 75,197 +0.00(+0.00%)
Apr 22, 2022 5.040 5.050 4.850 4.960 74,390 -0.06(-1.20%)
Apr 21, 2022 4.990 5.350 4.870 5.020 105,866 +0.10(+2.03%)
Apr 20, 2022 4.650 5.000 4.530 4.920 132,424 +0.33(+7.19%)
Apr 19, 2022 4.670 5.000 4.510 4.590 158,103 -0.08(-1.71%)
Apr 18, 2022 4.790 4.840 4.630 4.670 29,181 -0.21(-4.30%)
Apr 14, 2022 4.920 5.080 4.880 4.880 35,876 -0.10(-2.01%)
Apr 13, 2022 5.020 5.130 4.890 4.980 68,717 -0.04(-0.80%)
Apr 12, 2022 4.840 5.100 4.840 5.020 80,892 +0.21(+4.37%)
Apr 11, 2022 5.050 5.050 4.800 4.810 61,630 -0.19(-3.80%)
Apr 08, 2022 5.150 5.190 5.000 5.000 31,381 -0.15(-2.91%)
Apr 07, 2022 5.300 5.420 5.125 5.150 48,914 -0.15(-2.83%)
Apr 06, 2022 5.320 5.420 5.070 5.300 53,151 -0.03(-0.56%)
Apr 05, 2022 5.520 5.550 5.270 5.330 74,824 -0.13(-2.38%)
Apr 04, 2022 5.480 5.710 5.440 5.460 149,456 -0.05(-0.91%)
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.