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)

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2025 2.270 2.300 2.190 2.230 174,157 -0.03(-1.33%)
Jun 10, 2025 2.180 2.280 2.130 2.260 227,917 +0.07(+3.20%)
Jun 09, 2025 2.170 2.286 2.130 2.190 217,550 +0.03(+1.39%)
Jun 06, 2025 2.120 2.230 2.061 2.160 248,958 +0.09(+4.35%)
Jun 05, 2025 2.130 2.140 2.065 2.070 155,883 -0.06(-2.82%)
Jun 04, 2025 2.150 2.150 2.050 2.130 269,044 -0.01(-0.47%)
Jun 03, 2025 2.170 2.180 2.120 2.140 205,168 -0.01(-0.47%)
Jun 02, 2025 2.150 2.185 2.110 2.150 106,505 +0.00(+0.00%)
May 30, 2025 2.150 2.215 2.120 2.150 187,541 -0.03(-1.38%)
May 29, 2025 2.230 2.335 2.120 2.180 629,321 +0.05(+2.35%)
May 28, 2025 2.330 2.425 2.110 2.130 455,005 -0.30(-12.35%)
May 27, 2025 2.050 2.500 2.050 2.430 1,858,911 +0.51(+26.56%)
May 23, 2025 2.040 2.040 1.910 1.920 262,125 -0.13(-6.34%)
May 22, 2025 1.960 2.080 1.960 2.050 173,401 +0.06(+3.02%)
May 21, 2025 2.090 2.096 1.990 1.990 339,574 -0.12(-5.69%)
May 20, 2025 1.900 2.165 1.900 2.110 531,164 +0.19(+9.90%)
May 19, 2025 1.910 1.960 1.890 1.920 172,644 -0.06(-3.03%)
May 16, 2025 1.880 2.020 1.840 1.980 301,521 +0.10(+5.32%)
May 15, 2025 1.940 1.940 1.810 1.880 146,704 -0.07(-3.59%)
May 14, 2025 1.880 2.010 1.880 1.950 363,225 +0.06(+3.17%)
May 13, 2025 1.920 1.940 1.870 1.890 271,491 -0.03(-1.56%)
May 12, 2025 1.970 2.000 1.850 1.920 285,388 +0.06(+3.23%)
May 09, 2025 1.850 1.917 1.800 1.860 361,202 +0.04(+2.20%)
May 08, 2025 1.900 1.905 1.730 1.820 495,319 -0.06(-3.19%)
May 07, 2025 1.980 2.080 1.850 1.880 438,674 -0.09(-4.57%)
May 06, 2025 2.040 2.080 1.940 1.970 449,865 -0.10(-4.83%)
May 05, 2025 1.960 2.105 1.950 2.070 345,237 +0.07(+3.50%)
May 02, 2025 1.920 2.026 1.920 2.000 202,491 +0.08(+4.17%)
May 01, 2025 1.940 2.060 1.870 1.920 405,948 -0.03(-1.54%)
Apr 30, 2025 1.850 1.960 1.814 1.950 233,526 +0.06(+3.17%)
Apr 29, 2025 1.850 1.940 1.830 1.890 122,132 +0.02(+1.07%)
Apr 28, 2025 1.880 1.990 1.820 1.870 113,397 -0.02(-1.06%)
Apr 25, 2025 1.830 1.960 1.760 1.890 179,958 +0.06(+3.28%)
Apr 24, 2025 1.730 1.865 1.700 1.830 190,358 +0.10(+5.78%)
Apr 23, 2025 1.770 1.800 1.690 1.730 299,142 +0.01(+0.58%)
Apr 22, 2025 1.630 1.745 1.630 1.720 211,820 +0.09(+5.52%)
Apr 21, 2025 1.720 1.754 1.610 1.630 502,219 -0.10(-5.78%)
Apr 17, 2025 1.710 1.765 1.670 1.730 108,602 +0.04(+2.37%)
Apr 16, 2025 1.680 1.710 1.650 1.690 134,481 -0.01(-0.59%)
Apr 15, 2025 1.710 1.750 1.680 1.700 249,408 -0.02(-1.16%)
Apr 14, 2025 1.740 1.790 1.690 1.720 82,516 +0.01(+0.58%)
Apr 11, 2025 1.730 1.730 1.660 1.710 82,783 -0.02(-1.16%)
Apr 10, 2025 1.760 1.800 1.700 1.730 160,423 -0.10(-5.46%)
Apr 09, 2025 1.650 1.885 1.650 1.830 331,480 +0.14(+8.28%)
Apr 08, 2025 1.870 1.890 1.650 1.690 175,290 -0.13(-7.14%)
Apr 07, 2025 1.760 1.930 1.640 1.820 312,281 -0.04(-2.15%)
Apr 04, 2025 1.910 1.969 1.710 1.860 441,668 -0.15(-7.46%)
Apr 03, 2025 2.020 2.080 1.960 2.010 385,040 -0.15(-6.94%)
Apr 02, 2025 2.090 2.200 2.090 2.160 271,125 +0.01(+0.47%)
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 Of Service.