Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BuzzFeed, Inc. - Class A Common Stock
(NQ:
BZFD
)
2.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
0.3500
0.3598
0.3300
0.3430
1,479,107
-0.00(-1.10%)
Feb 28, 2024
0.3351
0.3590
0.3200
0.3468
2,313,057
+0.00(+0.81%)
Feb 27, 2024
0.3250
0.3800
0.3214
0.3440
6,179,153
+0.02(+5.30%)
Feb 26, 2024
0.3400
0.3400
0.3050
0.3267
3,940,858
-0.00(-1.00%)
Feb 23, 2024
0.3200
0.3589
0.2808
0.3300
8,669,611
-0.02(-4.51%)
Feb 22, 2024
0.4500
0.4876
0.3120
0.3456
92,479,336
+0.13(+58.10%)
Feb 21, 2024
0.2200
0.2220
0.2097
0.2186
20,269,944
-0.02(-8.50%)
Feb 20, 2024
0.2200
0.2580
0.2100
0.2389
5,954,767
+0.02(+9.94%)
Feb 16, 2024
0.2376
0.2376
0.1966
0.2173
8,230,835
-0.02(-8.70%)
Feb 15, 2024
0.1700
0.4437
0.1733
0.2380
77,042,552
+0.07(+37.73%)
Feb 14, 2024
0.1700
0.1750
0.1668
0.1728
608,228
+0.01(+3.23%)
Feb 13, 2024
0.2126
0.2126
0.1666
0.1674
2,731,744
-0.04(-18.34%)
Feb 12, 2024
0.2000
0.2126
0.1901
0.2050
2,147,072
+0.02(+9.80%)
Feb 09, 2024
0.1811
0.1868
0.1795
0.1867
595,489
+0.00(+1.47%)
Feb 08, 2024
0.1812
0.1877
0.1800
0.1840
570,475
+0.00(+0.82%)
Feb 07, 2024
0.1812
0.1855
0.1766
0.1825
532,099
-0.00(-0.60%)
Feb 06, 2024
0.1674
0.1903
0.1674
0.1836
1,150,399
+0.01(+6.93%)
Feb 05, 2024
0.1628
0.1760
0.1628
0.1717
437,732
-0.01(-2.99%)
Feb 02, 2024
0.1805
0.1805
0.1608
0.1770
601,545
-0.00(-2.43%)
Feb 01, 2024
0.1830
0.1849
0.1725
0.1814
909,621
-0.00(-0.27%)
Jan 31, 2024
0.1750
0.1950
0.1650
0.1819
1,411,690
+0.01(+2.94%)
Jan 30, 2024
0.1820
0.1866
0.1710
0.1767
809,870
-0.01(-5.71%)
Jan 29, 2024
0.2000
0.2019
0.1820
0.1874
1,555,520
-0.01(-5.35%)
Jan 26, 2024
0.2161
0.2300
0.1971
0.1980
1,329,035
-0.02(-10.00%)
Jan 25, 2024
0.2150
0.2300
0.2050
0.2200
1,377,956
+0.01(+2.56%)
Jan 24, 2024
0.2191
0.2250
0.2121
0.2145
214,114
-0.01(-2.99%)
Jan 23, 2024
0.2174
0.2325
0.2117
0.2211
949,314
+0.01(+2.79%)
Jan 22, 2024
0.2061
0.2186
0.2050
0.2151
508,247
+0.00(+1.22%)
Jan 19, 2024
0.2324
0.2324
0.2074
0.2125
670,619
-0.02(-8.60%)
Jan 18, 2024
0.2270
0.2325
0.2250
0.2325
315,376
-0.00(-0.64%)
Jan 17, 2024
0.2140
0.2340
0.2116
0.2340
1,006,621
+0.01(+3.17%)
Jan 16, 2024
0.2500
0.2575
0.2250
0.2268
1,042,114
-0.03(-10.60%)
Jan 12, 2024
0.2525
0.2603
0.2510
0.2537
615,864
-0.00(-0.04%)
Jan 11, 2024
0.2300
0.2575
0.2300
0.2538
1,102,996
+0.00(+0.51%)
Jan 10, 2024
0.2625
0.2650
0.2401
0.2525
711,488
-0.01(-3.81%)
Jan 09, 2024
0.2675
0.2690
0.2500
0.2625
520,862
-0.01(-2.78%)
Jan 08, 2024
0.2600
0.2700
0.2575
0.2700
736,239
+0.01(+4.45%)
Jan 05, 2024
0.2511
0.2609
0.2511
0.2585
439,295
-0.00(-0.50%)
Jan 04, 2024
0.2650
0.2675
0.2500
0.2598
363,125
-0.01(-2.51%)
Jan 03, 2024
0.2650
0.2675
0.2598
0.2665
493,515
-0.00(-1.11%)
Jan 02, 2024
0.2525
0.2725
0.2350
0.2695
2,573,991
+0.02(+7.80%)
Dec 29, 2023
0.2524
0.2750
0.2390
0.2500
1,882,877
+0.00(+0.81%)
Dec 28, 2023
0.2665
0.2699
0.2000
0.2480
9,040,023
-0.02(-6.42%)
Dec 27, 2023
0.2825
0.2825
0.2610
0.2650
2,445,302
-0.02(-5.36%)
Dec 26, 2023
0.3000
0.3025
0.2775
0.2800
1,948,162
-0.03(-10.23%)
Dec 22, 2023
0.3100
0.3458
0.3075
0.3119
471,156
-0.01(-1.70%)
Dec 21, 2023
0.3030
0.3290
0.3000
0.3173
421,876
+0.01(+3.69%)
Dec 20, 2023
0.2990
0.3141
0.2938
0.3060
252,253
+0.01(+2.34%)
Dec 19, 2023
0.3025
0.3045
0.2920
0.2990
268,560
-0.00(-0.76%)
Dec 18, 2023
0.3400
0.3425
0.3000
0.3013
617,270
-0.03(-9.25%)
Dec 15, 2023
0.3320
0.3825
0.3301
0.3320
585,083
+0.00(+0.00%)
Dec 14, 2023
0.3150
0.3400
0.3150
0.3320
532,123
+0.03(+9.00%)
Dec 13, 2023
0.3100
0.3190
0.2940
0.3046
215,894
-0.01(-1.77%)
Dec 12, 2023
0.3237
0.3400
0.3100
0.3101
197,421
-0.02(-7.02%)
Dec 11, 2023
0.3450
0.3549
0.3143
0.3335
425,803
-0.02(-6.03%)
Dec 08, 2023
0.3200
0.3648
0.3200
0.3549
1,035,438
+0.04(+11.71%)
Dec 07, 2023
0.3000
0.3200
0.2971
0.3177
203,193
+0.01(+3.65%)
Dec 06, 2023
0.2973
0.3083
0.2949
0.3065
301,471
+0.01(+2.96%)
Dec 05, 2023
0.2979
0.2979
0.2900
0.2977
321,051
+0.00(+0.88%)
Dec 04, 2023
0.2951
0.2951
0.2900
0.2951
218,172
+0.00(+0.72%)
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
.