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 )

2.740 -0.120 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Jul 29, 2022 7.800 7.880 7.520 7.520 29,212 -0.24(-3.09%)
Jul 28, 2022 7.640 8.000 7.400 7.760 43,891 +0.24(+3.19%)
Jul 27, 2022 7.120 7.600 6.897 7.520 16,663 +0.56(+8.05%)
Jul 26, 2022 7.240 7.240 6.840 6.960 17,826 -0.20(-2.79%)
Jul 25, 2022 7.200 7.320 7.000 7.160 14,564 -0.12(-1.65%)
Jul 22, 2022 7.720 7.920 7.200 7.280 27,525 -0.44(-5.70%)
Jul 21, 2022 8.120 8.120 7.560 7.720 29,549 -0.28(-3.50%)
Jul 20, 2022 7.360 8.800 7.360 8.000 55,780 +0.64(+8.70%)
Jul 19, 2022 7.240 7.640 7.240 7.360 16,392 +0.12(+1.66%)
Jul 18, 2022 6.880 7.640 6.880 7.240 52,583 +0.36(+5.23%)
Jul 15, 2022 7.040 7.040 6.760 6.880 31,640 +0.12(+1.78%)
Jul 14, 2022 6.600 6.960 6.440 6.760 39,470 +0.00(+0.00%)
Jul 13, 2022 6.240 6.760 6.200 6.760 35,274 +0.32(+4.97%)
Jul 12, 2022 6.840 6.840 6.320 6.440 28,529 -0.36(-5.29%)
Jul 11, 2022 6.800 6.800 6.440 6.800 21,126 +0.04(+0.59%)
Jul 08, 2022 6.720 6.872 6.560 6.760 18,476 +0.04(+0.60%)
Jul 07, 2022 6.400 6.840 6.400 6.720 37,231 +0.28(+4.35%)
Jul 06, 2022 6.400 6.560 6.240 6.440 13,667 +0.08(+1.26%)
Jul 05, 2022 6.320 6.680 6.080 6.360 46,719 -0.12(-1.85%)
Jul 01, 2022 6.160 6.560 6.120 6.480 30,588 +0.32(+5.19%)
Jun 30, 2022 6.240 6.240 6.000 6.160 28,647 -0.24(-3.75%)
Jun 29, 2022 6.480 6.480 6.120 6.400 44,695 -0.12(-1.84%)
Jun 28, 2022 6.800 6.960 6.440 6.520 27,024 -0.20(-2.98%)
Jun 27, 2022 7.040 7.120 6.640 6.720 33,196 -0.32(-4.55%)
Jun 24, 2022 7.000 7.520 6.960 7.040 130,335 +0.04(+0.57%)
Jun 23, 2022 6.600 7.020 6.480 7.000 115,855 +0.44(+6.71%)
Jun 22, 2022 6.720 7.040 6.440 6.560 86,617 -0.40(-5.75%)
Jun 21, 2022 7.040 7.120 6.680 6.960 62,150 +0.20(+2.96%)
Jun 17, 2022 6.640 7.060 6.640 6.760 58,017 +0.12(+1.81%)
Jun 16, 2022 7.040 7.040 6.420 6.640 69,128 -0.52(-7.26%)
Jun 15, 2022 6.960 7.200 6.560 7.160 87,274 +0.20(+2.87%)
Jun 14, 2022 7.120 7.340 6.840 6.960 141,300 -0.16(-2.25%)
Jun 13, 2022 7.800 8.040 6.880 7.120 195,650 -1.12(-13.59%)
Jun 10, 2022 8.800 8.800 8.000 8.240 153,279 -0.56(-6.36%)
Jun 09, 2022 8.920 9.200 8.682 8.800 215,643 +0.16(+1.85%)
Jun 08, 2022 9.080 9.080 8.240 8.640 843,614 -0.52(-5.68%)
Jun 07, 2022 10.44 10.52 9.120 9.160 1,011,416 +0.24(+2.69%)
Jun 06, 2022 14.40 14.40 8.880 8.920 788,336 -6.12(-40.69%)
Jun 03, 2022 14.56 15.28 13.88 15.04 65,107 +0.88(+6.21%)
Jun 02, 2022 13.56 14.72 13.24 14.16 76,054 +0.60(+4.42%)
Jun 01, 2022 14.24 14.80 13.24 13.56 76,114 -0.82(-5.70%)
May 31, 2022 16.00 16.72 14.36 14.38 89,101 -2.42(-14.40%)
May 27, 2022 16.84 17.32 16.68 16.80 26,415 -0.08(-0.47%)
May 26, 2022 16.28 17.44 16.20 16.88 39,116 +0.36(+2.18%)
May 25, 2022 16.60 17.36 16.02 16.52 19,275 -0.04(-0.24%)
May 24, 2022 16.60 18.16 15.92 16.56 42,525 +0.00(+0.00%)
May 23, 2022 17.56 18.32 16.40 16.56 31,576 -0.92(-5.26%)
May 20, 2022 16.00 17.96 15.74 17.48 33,818 +1.40(+8.71%)
May 19, 2022 15.36 16.48 14.91 16.08 34,053 +0.84(+5.51%)
May 18, 2022 13.00 15.44 12.84 15.24 56,307 +1.80(+13.39%)
May 17, 2022 14.20 14.20 12.74 13.44 71,414 -1.32(-8.94%)
May 16, 2022 15.04 15.48 14.44 14.76 33,009 -0.28(-1.86%)
May 13, 2022 15.96 16.36 14.68 15.04 51,994 -0.56(-3.59%)
May 12, 2022 16.56 17.12 15.16 15.60 56,002 -1.24(-7.36%)
May 11, 2022 16.04 17.12 16.00 16.84 37,064 +0.52(+3.19%)
May 10, 2022 18.96 19.28 16.12 16.32 44,024 -2.56(-13.56%)
May 09, 2022 19.96 19.96 18.68 18.88 33,072 -1.96(-9.40%)
May 06, 2022 21.20 22.00 20.16 20.84 28,302 -0.24(-1.14%)
May 05, 2022 21.24 22.48 20.64 21.08 36,356 -0.52(-2.41%)
May 04, 2022 19.84 22.12 19.48 21.60 42,428 +1.80(+9.09%)
May 03, 2022 18.92 20.08 18.76 19.80 22,771 +0.44(+2.27%)
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.