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

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

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 1.700 1.725 1.660 1.690 253,980 -0.01(-0.59%)
Sep 30, 2025 1.710 1.740 1.680 1.700 255,598 -0.03(-1.73%)
Sep 29, 2025 1.730 1.750 1.720 1.730 106,043 +0.01(+0.58%)
Sep 26, 2025 1.720 1.760 1.710 1.720 132,951 -0.01(-0.58%)
Sep 25, 2025 1.760 1.820 1.720 1.730 299,746 -0.04(-2.26%)
Sep 24, 2025 1.740 1.770 1.700 1.770 180,812 +0.03(+1.72%)
Sep 23, 2025 1.790 1.799 1.715 1.740 383,349 -0.06(-3.33%)
Sep 22, 2025 1.830 1.840 1.780 1.800 256,322 -0.05(-2.70%)
Sep 19, 2025 1.910 1.920 1.840 1.850 262,122 -0.07(-3.65%)
Sep 18, 2025 1.870 1.955 1.860 1.920 418,652 +0.07(+3.78%)
Sep 17, 2025 1.850 1.980 1.850 1.850 247,521 -0.01(-0.54%)
Sep 16, 2025 1.890 1.920 1.830 1.860 467,756 -0.02(-1.06%)
Sep 15, 2025 1.990 2.000 1.840 1.880 999,308 -0.12(-6.00%)
Sep 12, 2025 2.080 2.080 1.970 2.000 221,925 -0.07(-3.38%)
Sep 11, 2025 1.900 2.070 1.880 2.070 379,229 +0.18(+9.52%)
Sep 10, 2025 1.920 1.960 1.860 1.890 110,481 -0.05(-2.58%)
Sep 09, 2025 1.960 1.960 1.890 1.940 225,864 +0.00(+0.00%)
Sep 08, 2025 1.850 2.000 1.820 1.940 296,357 +0.08(+4.30%)
Sep 05, 2025 1.850 1.890 1.850 1.860 94,927 +0.01(+0.54%)
Sep 04, 2025 1.860 1.880 1.810 1.850 123,999 -0.02(-1.07%)
Sep 03, 2025 1.910 1.970 1.850 1.870 343,204 -0.07(-3.61%)
Sep 02, 2025 1.950 1.967 1.875 1.940 161,173 -0.02(-1.02%)
Aug 29, 2025 2.000 2.030 1.956 1.960 137,667 -0.05(-2.49%)
Aug 28, 2025 2.000 2.030 1.980 2.010 116,852 +0.02(+1.01%)
Aug 27, 2025 2.000 2.040 1.980 1.990 100,840 -0.01(-0.50%)
Aug 26, 2025 2.010 2.040 1.950 2.000 206,060 -0.01(-0.50%)
Aug 25, 2025 2.140 2.138 2.010 2.010 100,569 -0.01(-0.50%)
Aug 22, 2025 1.920 2.060 1.920 2.020 255,133 +0.11(+5.76%)
Aug 21, 2025 1.910 1.940 1.866 1.910 127,471 +0.00(+0.00%)
Aug 20, 2025 1.970 1.980 1.900 1.910 189,513 -0.05(-2.55%)
Aug 19, 2025 1.980 2.010 1.950 1.960 223,555 -0.01(-0.51%)
Aug 18, 2025 1.960 2.040 1.955 1.970 264,315 +0.00(+0.00%)
Aug 15, 2025 2.060 2.060 1.970 1.970 274,733 -0.06(-2.96%)
Aug 14, 2025 2.060 2.080 1.949 2.030 248,366 -0.05(-2.40%)
Aug 13, 2025 2.020 2.140 2.020 2.080 648,201 +0.03(+1.46%)
Aug 12, 2025 1.980 2.079 1.980 2.050 199,826 +0.07(+3.54%)
Aug 11, 2025 2.030 2.030 1.910 1.980 721,321 -0.05(-2.46%)
Aug 08, 2025 1.980 2.210 1.930 2.030 689,113 -0.03(-1.46%)
Aug 07, 2025 2.090 2.170 2.040 2.060 718,137 -0.05(-2.37%)
Aug 06, 2025 2.080 2.150 2.020 2.110 607,926 +0.01(+0.48%)
Aug 05, 2025 2.070 2.131 2.010 2.100 271,568 +0.01(+0.48%)
Aug 04, 2025 2.090 2.170 2.050 2.090 278,806 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.