Indicators

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

2.020 -0.130 (-6.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.