Indicators

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

2.020 -0.130 (-6.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.950	1.970	1.880	1.880	116,851	-0.06(-3.09%)
Jul 28, 2022	1.910	2.000	1.850	1.940	175,565	+0.06(+3.19%)
Jul 27, 2022	1.780	1.900	1.724	1.880	66,654	+0.14(+8.05%)
Jul 26, 2022	1.810	1.810	1.710	1.740	71,307	-0.05(-2.79%)
Jul 25, 2022	1.800	1.830	1.750	1.790	58,258	-0.03(-1.65%)
Jul 22, 2022	1.930	1.980	1.800	1.820	110,103	-0.11(-5.70%)
Jul 21, 2022	2.030	2.030	1.890	1.930	118,199	-0.07(-3.50%)
Jul 20, 2022	1.840	2.200	1.840	2.000	223,123	+0.16(+8.70%)
Jul 19, 2022	1.810	1.910	1.810	1.840	65,568	+0.03(+1.66%)
Jul 18, 2022	1.720	1.910	1.720	1.810	210,332	+0.09(+5.23%)
Jul 15, 2022	1.760	1.760	1.690	1.720	126,561	+0.03(+1.78%)
Jul 14, 2022	1.650	1.740	1.610	1.690	157,880	+0.00(+0.00%)
Jul 13, 2022	1.560	1.690	1.550	1.690	141,098	+0.08(+4.97%)
Jul 12, 2022	1.710	1.710	1.580	1.610	114,116	-0.09(-5.29%)
Jul 11, 2022	1.700	1.700	1.610	1.700	84,507	+0.01(+0.59%)
Jul 08, 2022	1.680	1.718	1.640	1.690	73,905	+0.01(+0.60%)
Jul 07, 2022	1.600	1.710	1.600	1.680	148,924	+0.07(+4.35%)
Jul 06, 2022	1.600	1.640	1.560	1.610	54,670	+0.02(+1.26%)
Jul 05, 2022	1.580	1.670	1.520	1.590	186,876	-0.03(-1.85%)

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.