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

2.730 -0.030 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.790 2.840 2.710 2.730 300,070 -0.03(-1.09%)
Jul 11, 2024 2.800 2.800 2.660 2.760 306,856 +0.04(+1.47%)
Jul 10, 2024 2.730 2.750 2.650 2.720 320,900 +0.00(+0.00%)
Jul 09, 2024 2.820 2.870 2.710 2.720 291,467 -0.09(-3.20%)
Jul 08, 2024 2.820 2.920 2.730 2.810 616,131 +0.06(+2.18%)
Jul 05, 2024 2.750 2.770 2.660 2.750 342,249 +0.04(+1.48%)
Jul 03, 2024 2.710 2.765 2.700 2.710 294,812 +0.00(+0.00%)
Jul 02, 2024 2.820 2.820 2.710 2.710 301,146 -0.08(-2.87%)
Jul 01, 2024 2.820 2.880 2.720 2.790 435,565 +0.03(+1.09%)
Jun 28, 2024 2.860 2.920 2.660 2.760 747,539 -0.16(-5.48%)
Jun 27, 2024 3.250 3.280 2.810 2.920 1,148,737 -0.26(-8.18%)
Jun 26, 2024 2.900 3.250 2.850 3.180 2,248,373 +0.45(+16.48%)
Jun 25, 2024 2.650 2.780 2.500 2.730 762,904 +0.10(+3.80%)
Jun 24, 2024 2.210 2.640 2.195 2.630 2,526,855 +0.50(+23.47%)
Jun 21, 2024 2.120 2.160 2.100 2.130 175,696 -0.03(-1.39%)
Jun 20, 2024 2.080 2.180 2.080 2.160 270,312 +0.06(+2.86%)
Jun 18, 2024 2.190 2.250 2.070 2.100 315,584 -0.08(-3.67%)
Jun 17, 2024 2.350 2.369 2.120 2.180 420,512 -0.06(-2.68%)
Jun 14, 2024 2.280 2.340 2.220 2.240 481,137 -0.07(-3.03%)
Jun 13, 2024 2.460 2.466 2.290 2.310 341,652 -0.08(-3.35%)
Jun 12, 2024 2.460 2.550 2.345 2.390 277,779 -0.01(-0.42%)
Jun 11, 2024 2.310 2.430 2.250 2.400 290,241 +0.07(+3.00%)
Jun 10, 2024 2.370 2.380 2.270 2.330 549,988 -0.08(-3.32%)
Jun 07, 2024 2.500 2.590 2.390 2.410 609,767 -0.11(-4.37%)
Jun 06, 2024 2.530 2.680 2.520 2.520 821,358 -0.04(-1.56%)
Jun 05, 2024 2.700 2.700 2.520 2.560 756,636 -0.13(-5.01%)
Jun 04, 2024 2.630 2.760 2.590 2.695 521,396 -0.06(-2.00%)
Jun 03, 2024 2.830 2.870 2.520 2.750 1,198,630 -0.05(-1.79%)
May 31, 2024 2.970 3.020 2.750 2.800 1,152,289 -0.17(-5.72%)
May 30, 2024 3.010 3.130 2.920 2.970 1,044,593 -0.04(-1.33%)
May 29, 2024 3.070 3.250 2.970 3.010 2,579,364 +0.01(+0.33%)
May 28, 2024 2.870 3.160 2.820 3.000 3,746,414 +0.20(+7.14%)
May 24, 2024 2.730 2.980 2.600 2.800 2,695,079 +0.16(+6.06%)
May 23, 2024 2.950 3.000 2.620 2.640 3,872,074 -0.37(-12.29%)
May 22, 2024 3.860 4.560 2.640 3.010 69,800,352 +0.51(+20.40%)
May 21, 2024 2.500 2.620 2.380 2.500 280,858 -0.04(-1.57%)
May 20, 2024 2.290 2.550 2.290 2.540 492,555 +0.26(+11.40%)
May 17, 2024 2.250 2.350 2.220 2.280 422,165 +0.10(+4.59%)
May 16, 2024 2.000 2.240 1.990 2.180 469,941 +0.20(+10.10%)
May 15, 2024 1.970 2.010 1.960 1.980 251,004 -0.07(-3.41%)
May 14, 2024 1.920 2.190 1.890 2.050 817,504 -0.07(-3.30%)
May 13, 2024 2.040 2.259 2.000 2.120 872,357 +0.10(+4.95%)
May 10, 2024 2.200 2.320 1.910 2.020 521,149 -0.13(-6.05%)
May 09, 2024 1.770 2.470 1.760 2.150 2,103,633 +0.31(+16.85%)
May 08, 2024 1.680 1.900 1.630 1.840 438,994 +0.15(+8.88%)
May 07, 2024 1.600 1.990 1.600 1.690 988,691 +0.09(+5.62%)
May 06, 2024 1.680 1.750 1.500 1.600 282,467 -0.07(-4.33%)
May 03, 2024 1.578 1.720 1.524 1.672 372,469 +0.09(+5.93%)
May 02, 2024 1.565 1.600 1.260 1.579 702,702 +0.02(+1.18%)
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.