Indicators

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

0.3867 +0.0016 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.