Skip to main content

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

0.4703 +0.0711 (+17.81%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,269,944 -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.