Skip to main content

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

0.6750 +0.0350 (+5.47%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.6320 0.6600 0.6309 0.6403 384,654 -0.01(-1.23%)
May 30, 2023 0.6100 0.6700 0.6100 0.6483 1,226,339 +0.04(+7.33%)
May 26, 2023 0.6200 0.6200 0.5902 0.6040 607,751 -0.01(-1.08%)
May 25, 2023 0.6400 0.6499 0.5900 0.6106 594,527 -0.02(-2.65%)
May 24, 2023 0.6594 0.6594 0.6011 0.6272 1,019,507 -0.03(-5.14%)
May 23, 2023 0.6414 0.7276 0.6200 0.6612 1,637,142 +0.02(+3.65%)
May 22, 2023 0.6120 0.6399 0.6040 0.6379 615,593 +0.03(+4.66%)
May 19, 2023 0.7300 0.7398 0.6011 0.6095 1,661,447 -0.12(-16.51%)
May 18, 2023 0.6600 0.7380 0.6553 0.7300 1,967,873 +0.06(+8.97%)
May 17, 2023 0.5700 0.6888 0.5700 0.6699 2,365,556 +0.09(+14.69%)
May 16, 2023 0.5400 0.5900 0.5400 0.5841 1,786,043 +0.04(+6.78%)
May 15, 2023 0.5300 0.5575 0.5201 0.5470 1,162,349 +0.01(+1.28%)
May 12, 2023 0.5500 0.5700 0.5223 0.5401 813,043 +0.00(+0.00%)
May 11, 2023 0.5400 0.5600 0.5300 0.5401 504,326 -0.02(-3.10%)
May 10, 2023 0.5800 0.6100 0.5251 0.5574 1,792,329 -0.01(-2.11%)
May 09, 2023 0.5700 0.5786 0.5512 0.5694 696,291 -0.00(-0.85%)
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%)
May 01, 2023 0.5300 0.5597 0.5310 0.5451 719,715 +0.01(+1.60%)
Apr 28, 2023 0.5650 0.5651 0.5214 0.5365 681,238 -0.03(-5.04%)
Apr 27, 2023 0.5640 0.5899 0.5401 0.5650 1,226,726 +0.00(+0.86%)
Apr 26, 2023 0.5400 0.5799 0.5100 0.5602 1,188,332 +0.04(+7.46%)
Apr 25, 2023 0.5900 0.5900 0.5198 0.5213 1,824,109 -0.07(-11.63%)
Apr 24, 2023 0.6550 0.6550 0.5501 0.5899 2,719,326 -0.08(-11.96%)
Apr 21, 2023 0.7500 0.7800 0.6101 0.6700 3,762,818 -0.08(-10.68%)
Apr 20, 2023 0.9000 0.9801 0.6800 0.7501 8,813,351 -0.18(-19.71%)
Apr 19, 2023 1.010 1.010 0.9101 0.9342 1,164,284 -0.06(-5.64%)
Apr 18, 2023 1.010 1.040 0.9767 0.9900 470,227 -0.03(-2.94%)
Apr 17, 2023 0.9600 1.050 0.8942 1.020 1,501,619 +0.07(+6.81%)
Apr 14, 2023 0.9586 1.040 0.9502 0.9550 861,817 -0.02(-2.07%)
Apr 13, 2023 1.010 1.020 0.9511 0.9752 772,343 -0.02(-1.95%)
Apr 12, 2023 1.050 1.060 0.9801 0.9946 826,166 -0.05(-4.37%)
Apr 11, 2023 0.9500 1.050 0.9200 1.040 1,592,218 +0.13(+14.29%)
Apr 10, 2023 0.9299 0.9394 0.9000 0.9100 687,770 -0.03(-2.91%)
Apr 06, 2023 0.9000 0.9850 0.8900 0.9373 1,721,562 +0.03(+3.00%)
Apr 05, 2023 0.9988 0.9988 0.9000 0.9100 1,005,443 -0.10(-9.90%)
Apr 04, 2023 1.100 1.100 0.9807 1.010 1,898,237 -0.08(-7.34%)
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.