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)

1.959 -0.011 (-0.54%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 7, 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 (%)
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 1.830 331,402 +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(-2.26%)
Apr 04, 2025 1.910 1.969 1.710 1.862 441,668 -0.15(-7.36%)
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%)
Apr 01, 2025 2.110 2.230 2.041 2.150 606,899 +0.02(+0.94%)
Mar 31, 2025 2.200 2.200 2.080 2.130 450,033 -0.12(-5.33%)
Mar 28, 2025 2.320 2.380 2.250 2.250 172,751 -0.11(-4.66%)
Mar 27, 2025 2.180 2.479 2.150 2.360 1,119,641 +0.21(+9.77%)
Mar 26, 2025 2.200 2.239 2.120 2.150 759,807 -0.05(-2.27%)
Mar 25, 2025 2.210 2.250 2.200 2.200 95,016 -0.02(-0.90%)
Mar 24, 2025 2.250 2.330 2.200 2.220 184,710 +0.02(+0.91%)
Mar 21, 2025 2.180 2.270 2.160 2.200 180,988 -0.06(-2.65%)
Mar 20, 2025 2.170 2.290 2.170 2.260 302,638 +0.06(+2.73%)
Mar 19, 2025 2.140 2.210 2.110 2.200 169,257 +0.06(+2.80%)
Mar 18, 2025 2.200 2.240 2.090 2.140 342,863 -0.13(-5.73%)
Mar 17, 2025 2.230 2.320 2.160 2.270 388,200 +0.07(+3.18%)
Mar 14, 2025 2.330 2.400 2.150 2.200 1,818,739 +0.24(+12.24%)
Mar 13, 2025 2.010 2.040 1.930 1.960 651,330 -0.01(-0.51%)
Mar 12, 2025 1.980 2.030 1.910 1.970 290,333 +0.03(+1.55%)
Mar 11, 2025 1.930 1.990 1.910 1.940 193,375 +0.00(+0.00%)
Mar 10, 2025 1.990 2.030 1.910 1.940 413,205 -0.10(-4.90%)
Mar 07, 2025 2.000 2.100 1.965 2.040 374,450 +0.03(+1.49%)
Mar 06, 2025 1.960 2.145 1.960 2.010 208,049 -0.04(-1.95%)
Mar 05, 2025 2.050 2.086 2.000 2.050 180,496 +0.03(+1.49%)
Mar 04, 2025 1.920 2.095 1.890 2.020 453,466 -0.01(-0.49%)
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.