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 (%)
Apr 26, 2024	0.3900	0.4100	0.3800	0.3867	548,477	+0.00(+0.42%)
Apr 25, 2024	0.3990	0.3990	0.3711	0.3851	809,658	-0.01(-3.70%)
Apr 24, 2024	0.3979	0.4130	0.3925	0.3999	507,200	-0.00(-0.05%)
Apr 23, 2024	0.3944	0.4046	0.3850	0.4001	489,420	+0.02(+3.92%)
Apr 22, 2024	0.3928	0.3990	0.3812	0.3850	826,825	-0.01(-1.28%)
Apr 19, 2024	0.3900	0.3936	0.3800	0.3900	657,961	+0.00(+0.93%)
Apr 18, 2024	0.3800	0.3950	0.3700	0.3864	554,130	+0.02(+4.52%)
Apr 17, 2024	0.3800	0.3897	0.3410	0.3697	1,395,057	-0.01(-2.76%)
Apr 16, 2024	0.4000	0.4082	0.3801	0.3802	650,092	-0.03(-6.19%)
Apr 15, 2024	0.4025	0.4200	0.3850	0.4053	714,582	+0.01(+1.32%)
Apr 12, 2024	0.4160	0.4350	0.4000	0.4000	826,669	-0.03(-6.59%)
Apr 11, 2024	0.4300	0.4383	0.3900	0.4282	1,387,279	-0.00(-0.42%)
Apr 10, 2024	0.3900	0.4400	0.3827	0.4300	1,152,170	+0.04(+11.11%)
Apr 09, 2024	0.3900	0.4100	0.3866	0.3870	771,575	-0.01(-2.42%)
Apr 08, 2024	0.4000	0.4150	0.3900	0.3966	974,931	+0.00(+0.69%)
Apr 05, 2024	0.4045	0.4200	0.3750	0.3939	1,204,254	-0.02(-3.83%)
Apr 04, 2024	0.4467	0.4509	0.4052	0.4096	1,368,353	-0.04(-9.50%)
Apr 03, 2024	0.4700	0.4755	0.4383	0.4526	460,276	-0.02(-4.21%)
Apr 02, 2024	0.4700	0.4880	0.4601	0.4725	731,303	+0.00(+1.07%)

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.