Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.800	7.880	7.520	7.520	29,212	-0.24(-3.09%)
Jul 28, 2022	7.640	8.000	7.400	7.760	43,891	+0.24(+3.19%)
Jul 27, 2022	7.120	7.600	6.897	7.520	16,663	+0.56(+8.05%)
Jul 26, 2022	7.240	7.240	6.840	6.960	17,826	-0.20(-2.79%)
Jul 25, 2022	7.200	7.320	7.000	7.160	14,564	-0.12(-1.65%)
Jul 22, 2022	7.720	7.920	7.200	7.280	27,525	-0.44(-5.70%)
Jul 21, 2022	8.120	8.120	7.560	7.720	29,549	-0.28(-3.50%)
Jul 20, 2022	7.360	8.800	7.360	8.000	55,780	+0.64(+8.70%)
Jul 19, 2022	7.240	7.640	7.240	7.360	16,392	+0.12(+1.66%)
Jul 18, 2022	6.880	7.640	6.880	7.240	52,583	+0.36(+5.23%)
Jul 15, 2022	7.040	7.040	6.760	6.880	31,640	+0.12(+1.78%)
Jul 14, 2022	6.600	6.960	6.440	6.760	39,470	+0.00(+0.00%)
Jul 13, 2022	6.240	6.760	6.200	6.760	35,274	+0.32(+4.97%)
Jul 12, 2022	6.840	6.840	6.320	6.440	28,529	-0.36(-5.29%)
Jul 11, 2022	6.800	6.800	6.440	6.800	21,126	+0.04(+0.59%)
Jul 08, 2022	6.720	6.872	6.560	6.760	18,476	+0.04(+0.60%)
Jul 07, 2022	6.400	6.840	6.400	6.720	37,231	+0.28(+4.35%)
Jul 06, 2022	6.400	6.560	6.240	6.440	13,667	+0.08(+1.26%)
Jul 05, 2022	6.320	6.680	6.080	6.360	46,719	-0.12(-1.85%)

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.