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

0.9456 -0.0149 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 0.9700 1.000 0.9431 0.9456 1,405,752 -0.01(-1.55%)
Mar 22, 2023 1.070 1.080 0.9534 0.9605 3,068,954 -0.11(-10.23%)
Mar 21, 2023 1.060 1.080 1.000 1.070 2,305,079 +0.02(+1.90%)
Mar 20, 2023 1.100 1.105 1.020 1.050 875,507 -0.09(-7.89%)
Mar 17, 2023 1.130 1.140 1.090 1.140 786,355 +0.00(+0.00%)
Mar 16, 2023 1.030 1.170 1.001 1.140 2,271,268 +0.05(+4.59%)
Mar 15, 2023 0.9200 1.140 0.9000 1.090 3,223,933 +0.14(+14.74%)
Mar 14, 2023 1.180 1.219 0.8800 0.9500 6,428,094 -0.33(-25.78%)
Mar 13, 2023 1.210 1.330 1.200 1.280 2,049,550 -0.01(-0.78%)
Mar 10, 2023 1.270 1.370 1.240 1.290 1,763,140 +0.01(+0.78%)
Mar 09, 2023 1.420 1.420 1.270 1.280 2,503,031 -0.14(-9.86%)
Mar 08, 2023 1.500 1.500 1.370 1.420 1,974,186 -0.06(-4.05%)
Mar 07, 2023 1.580 1.591 1.450 1.480 1,746,041 -0.11(-6.92%)
Mar 06, 2023 1.690 1.700 1.540 1.590 5,557,858 +0.04(+2.58%)
Mar 03, 2023 1.480 1.590 1.460 1.550 3,666,270 +0.15(+10.71%)
Mar 02, 2023 1.580 1.580 1.300 1.400 3,280,832 -0.05(-3.45%)
Mar 01, 2023 1.560 1.565 1.410 1.450 1,796,886 -0.10(-6.45%)
Feb 28, 2023 1.560 1.640 1.540 1.550 1,222,805 -0.02(-1.27%)
Feb 27, 2023 1.620 1.620 1.530 1.570 1,705,310 -0.03(-1.88%)
Feb 24, 2023 1.680 1.690 1.560 1.600 2,911,989 -0.13(-7.51%)
Feb 23, 2023 1.800 1.820 1.660 1.730 1,562,861 -0.01(-0.57%)
Feb 22, 2023 1.820 1.899 1.650 1.740 2,424,073 -0.11(-5.95%)
Feb 21, 2023 1.940 2.080 1.830 1.850 3,717,442 -0.11(-5.61%)
Feb 17, 2023 1.990 2.030 1.840 1.960 2,944,061 -0.05(-2.49%)
Feb 16, 2023 1.950 2.260 1.880 2.010 10,389,800 -0.09(-4.29%)
Feb 15, 2023 1.660 2.180 1.650 2.100 29,105,216 +0.45(+27.27%)
Feb 14, 2023 1.640 1.820 1.621 1.650 4,244,316 -0.06(-3.51%)
Feb 13, 2023 1.700 1.770 1.630 1.710 2,437,506 +0.01(+0.59%)
Feb 10, 2023 1.610 1.720 1.520 1.700 5,407,458 +0.01(+0.59%)
Feb 09, 2023 1.910 1.920 1.650 1.690 5,444,362 -0.18(-9.63%)
Feb 08, 2023 1.790 1.980 1.660 1.870 9,835,050 +0.07(+3.89%)
Feb 07, 2023 2.110 2.110 1.660 1.800 15,846,361 -0.40(-18.18%)
Feb 06, 2023 2.500 2.500 2.110 2.200 27,626,096 +0.06(+2.80%)
Feb 03, 2023 2.080 2.380 2.070 2.140 18,599,698 +0.05(+2.39%)
Feb 02, 2023 2.220 2.540 2.050 2.090 22,498,388 -0.09(-4.13%)
Feb 01, 2023 2.560 2.630 2.140 2.180 25,546,906 -0.12(-5.22%)
Jan 31, 2023 2.900 2.930 2.230 2.300 31,591,060 -0.44(-16.06%)
Jan 30, 2023 3.700 3.700 2.670 2.740 46,692,148 -1.13(-29.20%)
Jan 27, 2023 2.640 4.250 2.420 3.870 233,518,800 +1.78(+85.17%)
Jan 26, 2023 1.290 2.880 1.210 2.090 202,324,160 +1.14(+119.88%)
Jan 25, 2023 0.8900 0.9890 0.8900 0.9505 49,978 +0.05(+5.60%)
Jan 24, 2023 0.9400 0.9486 0.9001 0.9001 19,925 -0.04(-4.24%)
Jan 23, 2023 0.9100 0.9697 0.9100 0.9400 103,981 -0.00(-0.48%)
Jan 20, 2023 0.9781 0.9781 0.9101 0.9445 23,496 +0.02(+2.66%)
Jan 19, 2023 0.9500 0.9898 0.9189 0.9200 65,213 -0.06(-5.80%)
Jan 18, 2023 1.060 1.110 0.9700 0.9766 102,284 -0.09(-8.73%)
Jan 17, 2023 1.140 1.150 1.030 1.070 55,228 -0.03(-2.73%)
Jan 13, 2023 1.110 1.150 1.080 1.100 39,921 -0.03(-2.65%)
Jan 12, 2023 1.110 1.160 1.030 1.130 124,888 +0.06(+5.61%)
Jan 11, 2023 1.030 1.100 1.000 1.070 203,297 +0.04(+3.88%)
Jan 10, 2023 1.100 1.100 0.9744 1.030 92,412 +0.06(+5.68%)
Jan 09, 2023 0.8500 1.040 0.8401 0.9746 228,872 +0.15(+18.82%)
Jan 06, 2023 0.8000 0.8550 0.7810 0.8202 74,982 +0.04(+4.76%)
Jan 05, 2023 0.7900 0.8191 0.7651 0.7829 80,469 +0.02(+2.19%)
Jan 04, 2023 0.7600 0.7800 0.7400 0.7661 102,465 +0.04(+4.83%)
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.