Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.