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 )

0.3999 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 5.300 5.300 5.150 5.260 72,453 +0.07(+1.35%)
Mar 30, 2022 4.980 5.355 4.980 5.190 113,055 +0.18(+3.59%)
Mar 29, 2022 4.950 5.110 4.910 5.010 143,066 +0.01(+0.20%)
Mar 28, 2022 4.890 5.050 4.886 5.000 121,542 +0.08(+1.63%)
Mar 25, 2022 5.180 5.180 4.841 4.920 71,883 -0.24(-4.65%)
Mar 24, 2022 4.910 5.240 4.840 5.160 181,154 +0.25(+5.09%)
Mar 23, 2022 5.250 5.350 4.828 4.910 207,737 -0.36(-6.83%)
Mar 22, 2022 5.240 5.390 4.750 5.270 757,876 +0.32(+6.46%)
Mar 21, 2022 4.740 5.190 4.700 4.950 330,935 +0.16(+3.34%)
Mar 18, 2022 4.710 5.080 4.700 4.790 1,235,194 +0.08(+1.70%)
Mar 17, 2022 4.610 4.840 4.590 4.710 144,857 +0.04(+0.86%)
Mar 16, 2022 4.710 4.890 4.560 4.670 129,584 +0.03(+0.65%)
Mar 15, 2022 4.360 4.700 4.360 4.640 80,215 +0.20(+4.50%)
Mar 14, 2022 4.420 4.790 4.330 4.440 80,789 -0.06(-1.33%)
Mar 11, 2022 4.390 4.800 4.390 4.500 161,226 +0.11(+2.51%)
Mar 10, 2022 4.260 4.700 4.150 4.390 108,563 +0.14(+3.29%)
Mar 09, 2022 4.340 4.685 4.150 4.250 112,051 +0.05(+1.19%)
Mar 08, 2022 4.070 4.620 4.030 4.200 147,198 +0.08(+1.94%)
Mar 07, 2022 4.430 4.610 4.040 4.120 236,048 -0.36(-8.04%)
Mar 04, 2022 4.430 4.520 4.320 4.480 69,486 -0.05(-1.10%)
Mar 03, 2022 4.400 4.620 4.362 4.530 53,745 +0.17(+3.90%)
Mar 02, 2022 4.400 4.580 4.305 4.360 78,251 -0.11(-2.46%)
Mar 01, 2022 4.550 4.580 4.350 4.470 36,813 -0.01(-0.22%)
Feb 28, 2022 4.420 4.650 4.363 4.480 143,632 -0.02(-0.44%)
Feb 25, 2022 4.060 4.520 4.010 4.500 146,816 +0.44(+10.84%)
Feb 24, 2022 4.050 4.510 3.910 4.060 244,202 -0.29(-6.67%)
Feb 23, 2022 4.360 4.550 4.170 4.350 58,231 +0.02(+0.46%)
Feb 22, 2022 4.140 4.520 4.140 4.330 80,648 +0.10(+2.36%)
Feb 18, 2022 4.230 0 +0.15(+3.68%)
Feb 17, 2022 4.330 4.593 3.990 4.080 96,045 -0.16(-3.77%)
Feb 16, 2022 4.340 4.488 4.190 4.240 33,865 -0.16(-3.64%)
Feb 15, 2022 3.940 4.540 3.940 4.400 153,072 +0.53(+13.70%)
Feb 14, 2022 4.140 4.450 3.830 3.870 156,360 -0.28(-6.75%)
Feb 11, 2022 4.360 4.620 4.100 4.150 81,760 -0.28(-6.32%)
Feb 10, 2022 4.150 4.670 4.150 4.430 129,248 +0.28(+6.75%)
Feb 09, 2022 4.540 4.660 4.140 4.150 179,667 -0.43(-9.39%)
Feb 08, 2022 4.390 4.630 4.365 4.580 77,893 +0.12(+2.69%)
Feb 07, 2022 4.430 4.670 4.420 4.460 80,957 -0.01(-0.22%)
Feb 04, 2022 4.180 4.650 4.180 4.470 114,414 +0.23(+5.42%)
Feb 03, 2022 4.140 4.490 4.240 117,234 +0.06(+1.44%)
Feb 02, 2022 4.490 4.500 4.180 4.180 75,532 -0.24(-5.43%)
Feb 01, 2022 3.950 4.490 3.900 4.420 170,190 +0.43(+10.78%)
Jan 31, 2022 3.980 3.990 98,665 +0.11(+2.84%)
Jan 28, 2022 3.860 3.980 3.700 3.880 105,785 +0.04(+1.04%)
Jan 27, 2022 3.720 4.010 3.622 3.840 89,363 +0.11(+2.95%)
Jan 26, 2022 3.940 3.990 3.690 3.730 85,142 -0.13(-3.37%)
Jan 25, 2022 4.070 4.210 3.800 3.860 303,922 -0.29(-6.99%)
Jan 24, 2022 4.350 4.363 4.040 4.150 206,836 -0.29(-6.53%)
Jan 21, 2022 4.080 4.800 4.010 4.440 369,170 +0.40(+9.90%)
Jan 20, 2022 4.140 4.339 4.010 4.040 153,119 -0.10(-2.42%)
Jan 19, 2022 4.320 4.490 4.060 4.140 211,490 -0.17(-3.94%)
Jan 18, 2022 4.450 4.480 4.310 4.310 99,992 -0.17(-3.79%)
Jan 14, 2022 4.480 0 +0.09(+2.05%)
Jan 13, 2022 4.520 4.620 4.270 4.390 132,420 -0.17(-3.73%)
Jan 12, 2022 4.620 4.940 4.500 4.560 183,609 -0.06(-1.30%)
Jan 11, 2022 4.410 4.700 4.270 4.620 333,116 +0.23(+5.24%)
Jan 10, 2022 4.920 4.950 4.370 4.390 386,473 -0.59(-11.85%)
Jan 07, 2022 5.050 5.170 4.880 4.980 105,984 -0.13(-2.54%)
Jan 06, 2022 5.150 5.240 5.000 5.110 79,310 -0.10(-1.92%)
Jan 05, 2022 5.240 5.420 5.161 5.210 135,700 -0.07(-1.33%)
Jan 04, 2022 5.250 5.470 5.130 5.280 212,002 -0.01(-0.19%)
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.