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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.290	3.780	3.180	3.770	1,949,580	+0.52(+16.00%)
Nov 21, 2024	3.050	3.330	3.050	3.250	1,555,499	+0.22(+7.26%)
Nov 20, 2024	3.200	3.280	3.010	3.030	853,802	-0.17(-5.31%)
Nov 19, 2024	3.180	3.380	3.102	3.200	1,097,741	+0.00(+0.00%)
Nov 18, 2024	3.100	3.760	3.100	3.200	2,901,760	+0.14(+4.58%)
Nov 15, 2024	3.250	3.350	2.990	3.060	839,225	-0.22(-6.71%)
Nov 14, 2024	2.940	3.560	2.940	3.280	3,406,415	+0.37(+12.71%)
Nov 13, 2024	2.950	3.280	2.710	2.910	2,265,123	-0.09(-3.00%)
Nov 12, 2024	3.100	3.160	2.940	3.000	1,408,207	-0.18(-5.66%)
Nov 11, 2024	2.810	3.275	2.720	3.180	1,934,847	+0.42(+15.01%)
Nov 08, 2024	2.730	2.816	2.690	2.765	531,773	+0.02(+0.91%)
Nov 07, 2024	2.760	2.799	2.690	2.740	395,911	-0.04(-1.44%)
Nov 06, 2024	2.840	2.840	2.680	2.780	1,025,775	+0.14(+5.30%)
Nov 05, 2024	2.550	2.710	2.520	2.640	459,398	+0.10(+3.94%)
Nov 04, 2024	2.540	2.600	2.475	2.540	224,117	-0.01(-0.39%)
Nov 01, 2024	2.480	2.550	2.360	2.550	564,437	+0.06(+2.41%)
Oct 31, 2024	2.750	2.790	2.400	2.490	741,752	-0.25(-9.12%)
Oct 30, 2024	2.490	2.851	2.490	2.740	1,622,712	+0.23(+9.16%)
Oct 29, 2024	2.580	2.580	2.450	2.510	361,189	-0.04(-1.57%)
Oct 28, 2024	2.410	2.555	2.350	2.550	848,636	+0.19(+8.05%)
Oct 25, 2024	2.420	2.420	2.320	2.360	345,255	-0.04(-1.67%)
Oct 24, 2024	2.440	2.459	2.390	2.400	88,623	-0.03(-1.23%)
Oct 23, 2024	2.490	2.540	2.401	2.430	89,973	-0.07(-2.80%)
Oct 22, 2024	2.410	2.505	2.370	2.500	256,927	+0.06(+2.46%)
Oct 21, 2024	2.480	2.500	2.390	2.440	251,944	-0.06(-2.40%)
Oct 18, 2024	2.480	2.560	2.460	2.500	388,823	+0.03(+1.21%)
Oct 17, 2024	2.520	2.520	2.430	2.470	135,453	-0.05(-1.98%)
Oct 16, 2024	2.570	2.580	2.500	2.520	127,176	-0.06(-2.33%)
Oct 15, 2024	2.460	2.590	2.450	2.580	196,920	+0.15(+6.17%)
Oct 14, 2024	2.370	2.460	2.350	2.430	311,246	+0.07(+2.97%)
Oct 11, 2024	2.520	2.530	2.300	2.360	876,179	-0.15(-5.98%)
Oct 10, 2024	2.660	2.680	2.510	2.510	280,210	-0.18(-6.69%)
Oct 09, 2024	2.660	2.760	2.620	2.690	125,308	+0.00(+0.00%)
Oct 08, 2024	2.720	2.760	2.660	2.690	208,085	-0.01(-0.37%)
Oct 07, 2024	2.690	2.720	2.660	2.700	98,821	-0.02(-0.74%)
Oct 04, 2024	2.810	2.810	2.704	2.720	175,848	-0.02(-0.73%)
Oct 03, 2024	2.750	2.790	2.670	2.740	155,764	+0.00(+0.00%)
Oct 02, 2024	2.670	2.750	2.640	2.740	134,349	+0.05(+1.86%)
Oct 01, 2024	2.620	2.700	2.590	2.690	234,780	+0.02(+0.94%)
Sep 30, 2024	2.750	2.760	2.630	2.665	240,739	-0.09(-3.44%)
Sep 27, 2024	2.840	2.850	2.732	2.760	189,697	-0.04(-1.43%)
Sep 26, 2024	2.760	2.840	2.710	2.800	234,566	+0.04(+1.45%)
Sep 25, 2024	2.730	2.800	2.700	2.760	136,491	+0.01(+0.36%)
Sep 24, 2024	2.780	2.805	2.740	2.750	179,009	+0.00(+0.00%)
Sep 23, 2024	2.770	2.780	2.630	2.750	289,299	+0.01(+0.36%)
Sep 20, 2024	2.840	2.841	2.720	2.740	387,909	-0.12(-4.20%)
Sep 19, 2024	2.850	2.875	2.740	2.860	542,826	+0.11(+4.00%)
Sep 18, 2024	2.780	2.800	2.680	2.750	422,204	-0.03(-1.08%)
Sep 17, 2024	2.800	2.810	2.680	2.780	463,803	+0.01(+0.36%)
Sep 16, 2024	2.720	2.830	2.680	2.770	595,442	+0.10(+3.75%)
Sep 13, 2024	2.540	2.960	2.530	2.670	1,918,007	+0.16(+6.37%)
Sep 12, 2024	2.450	2.545	2.430	2.510	188,955	+0.04(+1.62%)
Sep 11, 2024	2.380	2.500	2.360	2.470	184,837	+0.06(+2.49%)
Sep 10, 2024	2.410	2.427	2.370	2.410	114,847	-0.02(-0.82%)
Sep 09, 2024	2.340	2.490	2.320	2.430	174,903	+0.10(+4.29%)
Sep 06, 2024	2.360	2.375	2.275	2.330	295,824	-0.03(-1.27%)
Sep 05, 2024	2.370	2.410	2.330	2.360	153,451	+0.01(+0.43%)
Sep 04, 2024	2.470	2.500	2.315	2.350	319,580	-0.14(-5.62%)