Indicators

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

2.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.000	5.050	4.930	4.990	74,048	-0.01(-0.20%)
Apr 28, 2022	4.930	5.050	4.850	5.000	121,548	+0.15(+3.09%)
Apr 27, 2022	4.830	5.000	4.820	4.850	41,761	-0.03(-0.61%)
Apr 26, 2022	5.000	5.050	4.880	4.880	161,336	-0.08(-1.61%)
Apr 25, 2022	4.810	5.050	4.810	4.960	75,197	+0.00(+0.00%)
Apr 22, 2022	5.040	5.050	4.850	4.960	74,390	-0.06(-1.20%)
Apr 21, 2022	4.990	5.350	4.870	5.020	105,866	+0.10(+2.03%)
Apr 20, 2022	4.650	5.000	4.530	4.920	132,424	+0.33(+7.19%)
Apr 19, 2022	4.670	5.000	4.510	4.590	158,103	-0.08(-1.71%)
Apr 18, 2022	4.790	4.840	4.630	4.670	29,181	-0.21(-4.30%)
Apr 14, 2022	4.920	5.080	4.880	4.880	35,876	-0.10(-2.01%)
Apr 13, 2022	5.020	5.130	4.890	4.980	68,717	-0.04(-0.80%)
Apr 12, 2022	4.840	5.100	4.840	5.020	80,892	+0.21(+4.37%)
Apr 11, 2022	5.050	5.050	4.800	4.810	61,630	-0.19(-3.80%)
Apr 08, 2022	5.150	5.190	5.000	5.000	31,381	-0.15(-2.91%)
Apr 07, 2022	5.300	5.420	5.125	5.150	48,914	-0.15(-2.83%)
Apr 06, 2022	5.320	5.420	5.070	5.300	53,151	-0.03(-0.56%)
Apr 05, 2022	5.520	5.550	5.270	5.330	74,824	-0.13(-2.38%)
Apr 04, 2022	5.480	5.710	5.440	5.460	149,456	-0.05(-0.91%)

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.