Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.980 2.030 1.910 1.970 290,333 +0.03(+1.55%)
Mar 11, 2025 1.930 1.990 1.910 1.940 193,375 +0.00(+0.00%)
Mar 10, 2025 1.990 2.030 1.910 1.940 413,205 -0.10(-4.90%)
Mar 07, 2025 2.000 2.100 1.965 2.040 374,450 +0.03(+1.49%)
Mar 06, 2025 1.960 2.145 1.960 2.010 208,049 -0.04(-1.95%)
Mar 05, 2025 2.050 2.086 2.000 2.050 180,496 +0.03(+1.49%)
Mar 04, 2025 1.920 2.095 1.890 2.020 453,466 -0.01(-0.49%)
Mar 03, 2025 2.140 2.210 2.010 2.030 286,129 -0.11(-5.14%)
Feb 28, 2025 2.070 2.180 1.950 2.140 418,090 +0.05(+2.39%)
Feb 27, 2025 2.160 2.180 2.080 2.090 265,306 -0.06(-2.79%)
Feb 26, 2025 2.110 2.250 2.110 2.150 250,597 +0.03(+1.42%)
Feb 25, 2025 2.190 2.220 2.010 2.120 505,282 -0.08(-3.64%)
Feb 24, 2025 2.370 2.370 2.174 2.200 455,697 -0.19(-7.95%)
Feb 21, 2025 2.390 2.460 2.330 2.390 463,007 +0.01(+0.42%)
Feb 20, 2025 2.250 2.430 2.140 2.380 437,696 +0.13(+5.78%)
Feb 19, 2025 2.310 2.329 2.230 2.250 318,004 -0.07(-3.02%)
Feb 18, 2025 2.430 2.448 2.320 2.320 203,454 -0.08(-3.33%)
Feb 14, 2025 2.480 2.480 2.370 2.400 225,445 -0.04(-1.64%)
Feb 13, 2025 2.440 2.499 2.375 2.440 363,936 -0.01(-0.41%)
Feb 12, 2025 2.410 2.514 2.390 2.450 352,823 +0.01(+0.41%)
Feb 11, 2025 2.310 2.530 2.260 2.440 1,340,210 +0.08(+3.39%)
Feb 10, 2025 2.450 2.465 2.350 2.360 336,024 -0.08(-3.28%)
Feb 07, 2025 2.510 2.590 2.420 2.440 284,712 -0.07(-2.79%)
Feb 06, 2025 2.580 2.620 2.480 2.510 259,087 -0.09(-3.46%)
Feb 05, 2025 2.650 2.715 2.555 2.600 541,721 -0.01(-0.38%)
Feb 04, 2025 2.410 2.620 2.410 2.610 554,784 +0.20(+8.30%)
Feb 03, 2025 2.330 2.450 2.290 2.410 361,249 -0.03(-1.23%)
Jan 31, 2025 2.380 2.490 2.350 2.440 313,850 +0.05(+2.09%)
Jan 30, 2025 2.400 2.460 2.370 2.390 312,859 +0.00(+0.00%)
Jan 29, 2025 2.450 2.480 2.270 2.390 499,906 -0.07(-3.04%)
Jan 28, 2025 2.490 2.525 2.390 2.465 224,706 -0.06(-2.18%)
Jan 27, 2025 2.640 2.710 2.380 2.520 750,447 -0.17(-6.32%)
Jan 24, 2025 2.600 2.715 2.550 2.690 440,027 +0.08(+3.07%)
Jan 23, 2025 2.570 2.640 2.511 2.610 313,058 +0.04(+1.56%)
Jan 22, 2025 2.740 2.790 2.550 2.570 822,112 -0.17(-6.20%)
Jan 21, 2025 2.950 2.950 2.705 2.740 785,440 -0.18(-6.16%)
Jan 17, 2025 2.910 3.020 2.860 2.920 424,749 +0.05(+1.74%)
Jan 16, 2025 2.930 3.020 2.820 2.870 346,724 -0.06(-2.05%)
Jan 15, 2025 2.920 2.970 2.780 2.930 555,117 +0.08(+2.81%)
Jan 14, 2025 2.720 2.860 2.700 2.850 857,860 +0.17(+6.34%)
Jan 13, 2025 2.590 2.707 2.550 2.680 444,307 +0.06(+2.29%)
Jan 10, 2025 2.630 2.700 2.570 2.620 344,911 -0.10(-3.68%)
Jan 08, 2025 2.850 2.860 2.640 2.720 496,104 -0.13(-4.56%)
Jan 07, 2025 3.050 3.062 2.825 2.850 573,725 -0.18(-5.94%)
Jan 06, 2025 3.000 3.120 2.970 3.030 640,982 +0.08(+2.71%)
Jan 03, 2025 2.850 3.030 2.820 2.950 540,751 +0.12(+4.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.