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

2.160 +0.060 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.180 469,942 +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 1.840 438,991 +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 +1.18(+282.68%)
May 03, 2024 0.3946 0.4300 0.3810 0.4181 1,489,877 +0.02(+5.93%)
May 02, 2024 0.3912 0.4000 0.3150 0.3947 2,810,810 +0.00(+1.18%)
May 01, 2024 0.3949 0.3959 0.3850 0.3901 590,730 +0.01(+1.38%)
Apr 30, 2024 0.3850 0.3999 0.3800 0.3848 394,515 -0.00(-0.49%)
Apr 29, 2024 0.3880 0.3999 0.3867 0.3867 316,469 +0.00(+0.00%)
Apr 26, 2024 0.3900 0.4100 0.3800 0.3867 548,477 +0.00(+0.42%)
Apr 25, 2024 0.3990 0.3990 0.3711 0.3851 809,658 -0.01(-3.70%)
Apr 24, 2024 0.3979 0.4130 0.3925 0.3999 507,200 -0.00(-0.05%)
Apr 23, 2024 0.3944 0.4046 0.3850 0.4001 489,420 +0.02(+3.92%)
Apr 22, 2024 0.3928 0.3990 0.3812 0.3850 826,825 -0.01(-1.28%)
Apr 19, 2024 0.3900 0.3936 0.3800 0.3900 657,961 +0.00(+0.93%)
Apr 18, 2024 0.3800 0.3950 0.3700 0.3864 554,130 +0.02(+4.52%)
Apr 17, 2024 0.3800 0.3897 0.3410 0.3697 1,395,057 -0.01(-2.76%)
Apr 16, 2024 0.4000 0.4082 0.3801 0.3802 650,092 -0.03(-6.19%)
Apr 15, 2024 0.4025 0.4200 0.3850 0.4053 714,582 +0.01(+1.32%)
Apr 12, 2024 0.4160 0.4350 0.4000 0.4000 826,669 -0.03(-6.59%)
Apr 11, 2024 0.4300 0.4383 0.3900 0.4282 1,387,279 -0.00(-0.42%)
Apr 10, 2024 0.3900 0.4400 0.3827 0.4300 1,152,170 +0.04(+11.11%)
Apr 09, 2024 0.3900 0.4100 0.3866 0.3870 771,575 -0.01(-2.42%)
Apr 08, 2024 0.4000 0.4150 0.3900 0.3966 974,931 +0.00(+0.69%)
Apr 05, 2024 0.4045 0.4200 0.3750 0.3939 1,204,254 -0.02(-3.83%)
Apr 04, 2024 0.4467 0.4509 0.4052 0.4096 1,368,353 -0.04(-9.50%)
Apr 03, 2024 0.4700 0.4755 0.4383 0.4526 460,276 -0.02(-4.21%)
Apr 02, 2024 0.4700 0.4880 0.4601 0.4725 731,303 +0.00(+1.07%)
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.