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 (%)
May 31, 2022
4.000
4.180
3.590
3.595
356,405
-0.60(-14.40%)
May 27, 2022
4.210
4.330
4.170
4.200
105,663
-0.02(-0.47%)
May 26, 2022
4.070
4.360
4.050
4.220
156,465
+0.09(+2.18%)
May 25, 2022
4.150
4.340
4.005
4.130
77,100
-0.01(-0.24%)
May 24, 2022
4.150
4.540
3.980
4.140
170,100
+0.00(+0.00%)
May 23, 2022
4.390
4.580
4.100
4.140
126,304
-0.23(-5.26%)
May 20, 2022
4.000
4.490
3.936
4.370
135,273
+0.35(+8.71%)
May 19, 2022
3.840
4.120
3.728
4.020
136,215
+0.21(+5.51%)
May 18, 2022
3.250
3.860
3.210
3.810
225,231
+0.45(+13.39%)
May 17, 2022
3.550
3.550
3.184
3.360
285,657
-0.33(-8.94%)
May 16, 2022
3.760
3.870
3.610
3.690
132,037
-0.07(-1.86%)
May 13, 2022
3.990
4.090
3.670
3.760
207,977
-0.14(-3.59%)
May 12, 2022
4.140
4.280
3.790
3.900
224,011
-0.31(-7.36%)
May 11, 2022
4.010
4.280
4.000
4.210
148,258
+0.13(+3.19%)
May 10, 2022
4.740
4.820
4.030
4.080
176,096
-0.64(-13.56%)
May 09, 2022
4.990
4.990
4.670
4.720
132,288
-0.49(-9.40%)
May 06, 2022
5.300
5.500
5.040
5.210
113,211
-0.06(-1.14%)
May 05, 2022
5.310
5.620
5.160
5.270
145,425
-0.13(-2.41%)
May 04, 2022
4.960
5.530
4.871
5.400
169,715
+0.45(+9.09%)
May 03, 2022
4.730
5.020
4.690
4.950
91,085
+0.11(+2.27%)
May 02, 2022
5.030
5.050
4.830
4.840
127,642
-0.15(-3.01%)
Apr 29, 2022
5.000
5.050
4.930
4.990
74,048
-0.01(-0.20%)
Apr 28, 2022
4.930
5.050
4.850
5.000
121,548
+0.15(+3.09%)
Apr 27, 2022
4.830
5.000
4.820
4.850
41,761
-0.03(-0.61%)
Apr 26, 2022
5.000
5.050
4.880
4.880
161,336
-0.08(-1.61%)
Apr 25, 2022
4.810
5.050
4.810
4.960
75,197
+0.00(+0.00%)
Apr 22, 2022
5.040
5.050
4.850
4.960
74,390
-0.06(-1.20%)
Apr 21, 2022
4.990
5.350
4.870
5.020
105,866
+0.10(+2.03%)
Apr 20, 2022
4.650
5.000
4.530
4.920
132,424
+0.33(+7.19%)
Apr 19, 2022
4.670
5.000
4.510
4.590
158,103
-0.08(-1.71%)
Apr 18, 2022
4.790
4.840
4.630
4.670
29,181
-0.21(-4.30%)
Apr 14, 2022
4.920
5.080
4.880
4.880
35,876
-0.10(-2.01%)
Apr 13, 2022
5.020
5.130
4.890
4.980
68,717
-0.04(-0.80%)
Apr 12, 2022
4.840
5.100
4.840
5.020
80,892
+0.21(+4.37%)
Apr 11, 2022
5.050
5.050
4.800
4.810
61,630
-0.19(-3.80%)
Apr 08, 2022
5.150
5.190
5.000
5.000
31,381
-0.15(-2.91%)
Apr 07, 2022
5.300
5.420
5.125
5.150
48,914
-0.15(-2.83%)
Apr 06, 2022
5.320
5.420
5.070
5.300
53,151
-0.03(-0.56%)
Apr 05, 2022
5.520
5.550
5.270
5.330
74,824
-0.13(-2.38%)
Apr 04, 2022
5.480
5.710
5.440
5.460
149,456
-0.05(-0.91%)
Apr 01, 2022
5.290
5.550
5.290
5.510
170,595
+0.25(+4.75%)
Mar 31, 2022
5.300
5.300
5.150
5.260
72,453
+0.07(+1.35%)
Mar 30, 2022
4.980
5.355
4.980
5.190
113,055
+0.18(+3.59%)
Mar 29, 2022
4.950
5.110
4.910
5.010
143,066
+0.01(+0.20%)
Mar 28, 2022
4.890
5.050
4.886
5.000
121,542
+0.08(+1.63%)
Mar 25, 2022
5.180
5.180
4.841
4.920
71,883
-0.24(-4.65%)
Mar 24, 2022
4.910
5.240
4.840
5.160
181,154
+0.25(+5.09%)
Mar 23, 2022
5.250
5.350
4.828
4.910
207,737
-0.36(-6.83%)
Mar 22, 2022
5.240
5.390
4.750
5.270
757,876
+0.32(+6.46%)
Mar 21, 2022
4.740
5.190
4.700
4.950
330,935
+0.16(+3.34%)
Mar 18, 2022
4.710
5.080
4.700
4.790
1,235,194
+0.08(+1.70%)
Mar 17, 2022
4.610
4.840
4.590
4.710
144,857
+0.04(+0.86%)
Mar 16, 2022
4.710
4.890
4.560
4.670
129,584
+0.03(+0.65%)
Mar 15, 2022
4.360
4.700
4.360
4.640
80,215
+0.20(+4.50%)
Mar 14, 2022
4.420
4.790
4.330
4.440
80,789
-0.06(-1.33%)
Mar 11, 2022
4.390
4.800
4.390
4.500
161,226
+0.11(+2.51%)
Mar 10, 2022
4.260
4.700
4.150
4.390
108,563
+0.14(+3.29%)
Mar 09, 2022
4.340
4.685
4.150
4.250
112,051
+0.05(+1.19%)
Mar 08, 2022
4.070
4.620
4.030
4.200
147,198
+0.08(+1.94%)
Mar 07, 2022
4.430
4.610
4.040
4.120
236,048
-0.36(-8.04%)
Mar 04, 2022
4.430
4.520
4.320
4.480
69,486
-0.05(-1.10%)
Mar 03, 2022
4.400
4.620
4.362
4.530
53,745
+0.17(+3.90%)
Mar 02, 2022
4.400
4.580
4.305
4.360
78,251
-0.11(-2.46%)
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
.