Skip to main content

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

2.490 -0.250 (-9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 2.770 2.770 2.660 2.710 355,999 -0.03(-1.09%)
Jul 30, 2024 2.950 2.990 2.700 2.740 553,548 -0.14(-4.86%)
Jul 29, 2024 2.820 3.040 2.820 2.880 941,809 +0.08(+2.86%)
Jul 26, 2024 2.760 2.810 2.730 2.800 293,775 +0.06(+2.19%)
Jul 25, 2024 2.680 2.790 2.630 2.740 434,972 +0.00(+0.00%)
Jul 24, 2024 2.630 2.878 2.630 2.740 735,934 +0.04(+1.29%)
Jul 23, 2024 2.750 2.750 2.620 2.705 441,745 -0.04(-1.64%)
Jul 22, 2024 2.750 2.760 2.620 2.750 703,959 +0.02(+0.73%)
Jul 19, 2024 2.840 2.840 2.660 2.730 634,374 -0.10(-3.53%)
Jul 18, 2024 2.970 2.980 2.760 2.830 720,881 -0.14(-4.71%)
Jul 17, 2024 2.930 3.020 2.780 2.970 1,257,421 +0.02(+0.68%)
Jul 16, 2024 2.830 3.590 2.650 2.950 9,041,544 +0.14(+4.98%)
Jul 15, 2024 2.690 3.170 2.690 2.810 2,060,762 +0.08(+2.93%)
Jul 12, 2024 2.790 2.840 2.710 2.730 300,070 -0.03(-1.09%)
Jul 11, 2024 2.800 2.800 2.660 2.760 306,856 +0.04(+1.47%)
Jul 10, 2024 2.730 2.750 2.650 2.720 320,900 +0.00(+0.00%)
Jul 09, 2024 2.820 2.870 2.710 2.720 291,467 -0.09(-3.20%)
Jul 08, 2024 2.820 2.920 2.730 2.810 616,131 +0.06(+2.18%)
Jul 05, 2024 2.750 2.770 2.660 2.750 342,249 +0.04(+1.48%)
Jul 03, 2024 2.710 2.765 2.700 2.710 294,812 +0.00(+0.00%)
Jul 02, 2024 2.820 2.820 2.710 2.710 301,146 -0.08(-2.87%)
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.