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 )

2.760 -0.040 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 2.720 2.808 2.640 2.758 33,057 -0.09(-3.28%)
Dec 29, 2022 2.680 2.936 2.549 2.852 90,716 +0.21(+8.00%)
Dec 28, 2022 2.729 2.917 2.601 2.641 58,443 -0.18(-6.22%)
Dec 27, 2022 2.920 3.039 2.720 2.816 28,471 -0.14(-4.76%)
Dec 23, 2022 3.120 3.154 2.734 2.957 78,351 -0.09(-2.86%)
Dec 22, 2022 3.480 3.480 2.928 3.044 37,797 -0.35(-10.40%)
Dec 21, 2022 3.288 3.594 3.209 3.397 17,159 +0.16(+4.85%)
Dec 20, 2022 3.240 3.802 3.240 3.240 98,422 -0.03(-0.80%)
Dec 19, 2022 3.691 3.800 3.266 3.266 98,476 -0.29(-8.26%)
Dec 16, 2022 3.760 4.000 3.560 3.560 82,703 -0.32(-8.25%)
Dec 15, 2022 4.040 4.276 3.678 3.880 85,511 -0.10(-2.53%)
Dec 14, 2022 3.847 4.280 3.847 3.981 95,141 -0.10(-2.43%)
Dec 13, 2022 4.120 4.240 3.960 4.080 11,887 +0.08(+2.00%)
Dec 12, 2022 3.960 4.116 3.816 4.000 42,320 -0.12(-2.91%)
Dec 09, 2022 4.080 4.200 4.000 4.120 22,037 +0.04(+0.98%)
Dec 08, 2022 4.280 4.280 4.000 4.080 119,224 -0.08(-1.92%)
Dec 07, 2022 4.360 4.360 4.080 4.160 40,504 -0.12(-2.80%)
Dec 06, 2022 4.680 4.760 4.240 4.280 60,358 -0.28(-6.14%)
Dec 05, 2022 4.680 4.760 4.480 4.560 16,315 -0.08(-1.72%)
Dec 02, 2022 4.640 4.760 4.480 4.640 47,941 -0.04(-0.85%)
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.