Indicators

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

2.740 -0.120 (-4.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	20.96	21.96	20.44	21.32	95,183	+0.16(+0.76%)
Dec 30, 2021	22.12	22.12	21.00	21.16	55,149	-1.16(-5.20%)
Dec 29, 2021	22.36	22.56	21.20	22.32	50,814	+0.16(+0.72%)
Dec 28, 2021	21.24	22.32	20.88	22.16	66,214	+0.28(+1.28%)
Dec 27, 2021	22.44	22.48	20.64	21.88	85,503	-0.24(-1.08%)
Dec 23, 2021	21.68	22.20	21.20	22.12	77,264	-0.04(-0.18%)
Dec 22, 2021	23.52	23.67	21.36	22.16	113,067	-1.52(-6.42%)
Dec 21, 2021	24.36	24.52	22.32	23.68	198,130	-0.60(-2.47%)
Dec 20, 2021	24.04	24.48	23.40	24.28	163,381	-0.44(-1.78%)
Dec 17, 2021	24.32	25.08	24.00	24.72	232,323	-0.12(-0.48%)
Dec 16, 2021	25.08	25.48	23.80	24.84	168,473	-0.20(-0.80%)
Dec 15, 2021	23.12	25.04	22.04	25.04	240,350	+1.96(+8.49%)
Dec 14, 2021	25.00	25.35	22.64	23.08	132,538	-1.92(-7.68%)
Dec 13, 2021	24.84	27.08	24.04	25.00	421,161	+0.72(+2.97%)
Dec 10, 2021	24.00	25.33	22.24	24.28	303,903	+0.80(+3.41%)
Dec 09, 2021	30.60	31.32	23.08	23.48	387,172	-7.24(-23.57%)
Dec 08, 2021	32.00	32.28	30.28	30.72	114,650	-0.68(-2.17%)
Dec 07, 2021	34.80	36.20	30.24	31.40	347,931	-2.84(-8.29%)

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.