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
)
2.720
-0.020 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024
2.810
2.810
2.704
2.720
201,144
-0.02(-0.73%)
Oct 03, 2024
2.750
2.790
2.670
2.740
155,764
+0.00(+0.00%)
Oct 02, 2024
2.670
2.750
2.640
2.740
134,349
+0.05(+1.86%)
Oct 01, 2024
2.620
2.700
2.590
2.690
234,780
+0.02(+0.94%)
Sep 30, 2024
2.750
2.760
2.630
2.665
240,739
-0.09(-3.44%)
Sep 27, 2024
2.840
2.850
2.732
2.760
189,697
-0.04(-1.43%)
Sep 26, 2024
2.760
2.840
2.710
2.800
234,566
+0.04(+1.45%)
Sep 25, 2024
2.730
2.800
2.700
2.760
136,491
+0.01(+0.36%)
Sep 24, 2024
2.780
2.805
2.740
2.750
179,009
+0.00(+0.00%)
Sep 23, 2024
2.770
2.780
2.630
2.750
289,299
+0.01(+0.36%)
Sep 20, 2024
2.840
2.841
2.720
2.740
387,909
-0.12(-4.20%)
Sep 19, 2024
2.850
2.875
2.740
2.860
542,826
+0.11(+4.00%)
Sep 18, 2024
2.780
2.800
2.680
2.750
422,204
-0.03(-1.08%)
Sep 17, 2024
2.800
2.810
2.680
2.780
463,803
+0.01(+0.36%)
Sep 16, 2024
2.720
2.830
2.680
2.770
595,442
+0.10(+3.75%)
Sep 13, 2024
2.540
2.960
2.530
2.670
1,918,007
+0.16(+6.37%)
Sep 12, 2024
2.450
2.545
2.430
2.510
188,955
+0.04(+1.62%)
Sep 11, 2024
2.380
2.500
2.360
2.470
184,837
+0.06(+2.49%)
Sep 10, 2024
2.410
2.427
2.370
2.410
114,847
-0.02(-0.82%)
Sep 09, 2024
2.340
2.490
2.320
2.430
174,903
+0.10(+4.29%)
Sep 06, 2024
2.360
2.375
2.275
2.330
295,824
-0.03(-1.27%)
Sep 05, 2024
2.370
2.410
2.330
2.360
153,451
+0.01(+0.43%)
Sep 04, 2024
2.470
2.500
2.315
2.350
319,580
-0.14(-5.62%)
Sep 03, 2024
2.590
2.610
2.445
2.490
345,908
-0.10(-3.86%)
Aug 30, 2024
2.630
2.630
2.530
2.590
215,826
-0.03(-1.15%)
Aug 29, 2024
2.560
2.690
2.555
2.620
225,501
+0.06(+2.34%)
Aug 28, 2024
2.610
2.679
2.520
2.560
340,427
-0.08(-3.03%)
Aug 27, 2024
2.700
2.730
2.620
2.640
419,800
-0.09(-3.30%)
Aug 26, 2024
2.710
2.830
2.620
2.730
438,192
-0.01(-0.36%)
Aug 23, 2024
2.800
2.840
2.730
2.740
285,499
-0.06(-2.14%)
Aug 22, 2024
2.970
2.970
2.780
2.800
399,461
-0.17(-5.72%)
Aug 21, 2024
2.940
3.005
2.890
2.970
518,243
+0.06(+2.06%)
Aug 20, 2024
2.910
2.920
2.795
2.910
390,075
+0.00(+0.00%)
Aug 19, 2024
2.810
2.950
2.750
2.910
534,501
+0.08(+2.83%)
Aug 16, 2024
2.760
2.950
2.760
2.830
407,774
+0.00(+0.00%)
Aug 15, 2024
2.730
2.850
2.690
2.830
685,523
+0.11(+4.04%)
Aug 14, 2024
2.810
2.840
2.630
2.720
473,684
-0.10(-3.55%)
Aug 13, 2024
2.510
2.830
2.420
2.820
1,557,225
+0.58(+25.89%)
Aug 12, 2024
2.300
2.340
2.180
2.240
1,345,013
-0.07(-3.03%)
Aug 09, 2024
2.260
2.340
2.222
2.310
252,930
+0.06(+2.67%)
Aug 08, 2024
2.100
2.295
2.070
2.250
479,046
+0.12(+5.63%)
Aug 07, 2024
2.250
2.280
2.110
2.130
333,154
-0.10(-4.70%)
Aug 06, 2024
2.230
2.270
2.110
2.235
583,553
+0.01(+0.68%)
Aug 05, 2024
2.170
2.300
2.100
2.220
826,239
-0.18(-7.69%)
Aug 02, 2024
2.500
2.540
2.330
2.405
708,897
-0.22(-8.21%)
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
.