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 (%)
Mar 28, 2024
0.3976
0.4770
0.4723
0.4671
6,235,990
+0.07(+17.01%)
Mar 27, 2024
0.3851
0.4083
0.3851
0.3992
947,333
-0.00(-0.55%)
Mar 26, 2024
0.3500
0.4178
0.3300
0.4014
3,600,846
-0.00(-0.52%)
Mar 25, 2024
0.3700
0.4196
0.3700
0.4035
6,511,136
+0.03(+9.11%)
Mar 22, 2024
0.3800
0.3850
0.3600
0.3698
1,744,047
-0.02(-4.57%)
Mar 21, 2024
0.3710
0.4000
0.3701
0.3875
1,387,442
+0.00(+0.05%)
Mar 20, 2024
0.3844
0.3999
0.3711
0.3873
1,060,060
+0.00(+0.57%)
Mar 19, 2024
0.3788
0.3851
0.3550
0.3851
1,357,802
+0.00(+0.50%)
Mar 18, 2024
0.3847
0.3899
0.3670
0.3832
1,074,445
-0.00(-0.70%)
Mar 15, 2024
0.3760
0.3890
0.3659
0.3859
903,972
-0.01(-1.43%)
Mar 14, 2024
0.4147
0.4150
0.3700
0.3915
1,625,171
-0.01(-2.47%)
Mar 13, 2024
0.4000
0.4248
0.3900
0.4014
1,646,542
+0.01(+2.90%)
Mar 12, 2024
0.3800
0.4184
0.3668
0.3901
2,752,038
+0.01(+2.74%)
Mar 11, 2024
0.3400
0.3930
0.3300
0.3797
1,977,851
+0.02(+5.12%)
Mar 08, 2024
0.3500
0.3930
0.3401
0.3612
2,701,241
+0.00(+1.35%)
Mar 07, 2024
0.3313
0.3682
0.3240
0.3564
1,877,592
+0.03(+7.97%)
Mar 06, 2024
0.3309
0.3400
0.3180
0.3301
1,000,837
-0.01(-2.25%)
Mar 05, 2024
0.3300
0.3450
0.3210
0.3377
1,969,910
+0.01(+2.27%)
Mar 04, 2024
0.3151
0.3430
0.3010
0.3302
2,167,608
+0.02(+5.09%)
Mar 01, 2024
0.3400
0.3419
0.3000
0.3142
2,763,614
-0.03(-8.40%)
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
20,273,966
-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%)
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
.